2,885.60
-9(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,875 | 2,885.6 | 2,885.6 | 2,899 | 2,840.1 | 20,145 |
| December 03, 2025 | 2,852 | 2,894.6 | 2,894.6 | 2,905 | 2,838 | 13,458 |
| December 02, 2025 | 2,849 | 2,850.8 | 2,850.8 | 2,898 | 2,831.6 | 9,600 |
| December 01, 2025 | 2,891.1 | 2,858.5 | 2,858.5 | 2,902.2 | 2,850 | 13,032 |
| November 28, 2025 | 2,880 | 2,887.5 | 2,887.5 | 2,909.5 | 2,864.1 | 10,885 |
| November 27, 2025 | 2,893.8 | 2,886.5 | 2,886.5 | 2,917 | 2,875 | 13,032 |
| November 26, 2025 | 2,862.8 | 2,893.8 | 2,893.8 | 2,940 | 2,862.7 | 8,749 |
| November 25, 2025 | 2,850 | 2,852 | 2,852 | 2,881 | 2,847.6 | 9,134 |
| November 24, 2025 | 2,936 | 2,875.9 | 2,875.9 | 2,936 | 2,856.1 | 12,067 |
| November 21, 2025 | 2,960 | 2,917.2 | 2,917.2 | 2,973.6 | 2,892.6 | 15,697 |
| November 19, 2025 | 2,920 | 2,937.9 | 2,937.9 | 2,963.5 | 2,920 | 9,569 |
| November 18, 2025 | 2,960.4 | 2,932.4 | 2,932.4 | 2,976.5 | 2,915.1 | 11,201 |
| November 17, 2025 | 2,936.7 | 2,967.5 | 2,967.5 | 2,980 | 2,934 | 10,748 |
| November 14, 2025 | 2,930.1 | 2,934.7 | 2,934.7 | 2,951.5 | 2,913 | 10,499 |
| November 13, 2025 | 2,958.2 | 2,940.5 | 2,940.5 | 2,978 | 2,929 | 11,545 |
| November 12, 2025 | 2,948 | 2,966.7 | 2,966.7 | 2,979.9 | 2,935 | 11,508 |
| November 11, 2025 | 2,952.6 | 2,916.5 | 2,916.5 | 2,960.8 | 2,910 | 15,864 |
| November 10, 2025 | 2,945.9 | 2,952.6 | 2,952.6 | 2,990 | 2,916.5 | 14,120 |
| November 07, 2025 | 2,931 | 2,939.3 | 2,939.3 | 2,955.8 | 2,903.2 | 14,076 |
| November 06, 2025 | 3,011.2 | 2,933.3 | 2,933.3 | 3,024.9 | 2,925 | 17,749 |
| November 04, 2025 | 3,030.8 | 3,009.3 | 3,009.3 | 3,050 | 3,005 | 18,220 |
| November 03, 2025 | 3,027.5 | 3,016.7 | 3,016.7 | 3,050 | 3,000.4 | 17,547 |
| October 31, 2025 | 3,038.3 | 3,023.4 | 3,023.4 | 3,075 | 3,014.4 | 13,133 |
| October 30, 2025 | 3,041.4 | 3,025.8 | 3,025.8 | 3,109.9 | 3,000.1 | 46,487 |
| October 29, 2025 | 3,031.8 | 3,041.4 | 3,041.4 | 3,068.3 | 3,018.9 | 22,074 |
| October 28, 2025 | 3,021.1 | 3,018.8 | 3,018.8 | 3,059.6 | 3,010 | 16,564 |
| October 27, 2025 | 3,040.6 | 3,019.7 | 3,019.7 | 3,059 | 3,003.3 | 21,954 |
| October 24, 2025 | 3,101.8 | 3,025.7 | 3,025.7 | 3,114.6 | 3,011.3 | 30,951 |
| October 23, 2025 | 3,125 | 3,090.1 | 3,090.1 | 3,131 | 3,073.9 | 64,248 |
| October 21, 2025 | 3,094 | 3,116.7 | 3,116.7 | 3,131 | 3,077.2 | 9,322 |
| October 20, 2025 | 3,144 | 3,065.8 | 3,065.8 | 3,144 | 3,036.7 | 36,692 |
| October 17, 2025 | 3,140 | 3,105.7 | 3,105.7 | 3,186.9 | 3,078.1 | 57,132 |
| October 16, 2025 | 3,299.9 | 3,138.4 | 3,138.4 | 3,411 | 3,120 | 238,445 |
| October 15, 2025 | 3,168 | 3,263.9 | 3,263.9 | 3,275.1 | 3,160 | 23,500 |
| October 14, 2025 | 3,205 | 3,153.3 | 3,153.3 | 3,239.9 | 3,144.9 | 23,544 |
| October 13, 2025 | 3,279 | 3,190.3 | 3,190.3 | 3,315.1 | 3,168.1 | 28,029 |
| October 10, 2025 | 3,318.5 | 3,299.7 | 3,299.7 | 3,350 | 3,258.1 | 19,462 |
| October 09, 2025 | 3,230 | 3,318.5 | 3,318.5 | 3,358 | 3,220 | 32,711 |
| October 08, 2025 | 3,269.1 | 3,233.1 | 3,233.1 | 3,309.8 | 3,222.7 | 20,862 |
| October 07, 2025 | 3,293.1 | 3,269 | 3,269 | 3,333 | 3,260 | 24,804 |
| October 06, 2025 | 3,295.9 | 3,289.8 | 3,289.8 | 3,311 | 3,255.2 | 20,919 |
| October 03, 2025 | 3,330 | 3,299.4 | 3,299.4 | 3,345 | 3,285 | 31,375 |
| October 01, 2025 | 3,163.4 | 3,307.7 | 3,307.7 | 3,329.9 | 3,138.6 | 113,129 |
| September 30, 2025 | 3,180 | 3,138.3 | 3,138.3 | 3,226.7 | 3,120.1 | 22,015 |
| September 29, 2025 | 3,152.9 | 3,182.6 | 3,182.6 | 3,244 | 3,143 | 32,452 |
| September 26, 2025 | 3,136.5 | 3,163.1 | 3,163.1 | 3,255 | 3,126 | 60,841 |
| September 25, 2025 | 3,200.1 | 3,164.8 | 3,164.8 | 3,221.9 | 3,134.1 | 34,305 |
| September 24, 2025 | 3,080 | 3,223.8 | 3,223.8 | 3,262 | 3,039 | 118,874 |
| September 23, 2025 | 3,102.9 | 3,089.7 | 3,089.7 | 3,135.8 | 3,072.5 | 15,636 |
| September 22, 2025 | 3,123 | 3,102.9 | 3,102.9 | 3,152 | 3,082.5 | 15,168 |
| September 19, 2025 | 3,082.2 | 3,123 | 3,123 | 3,150 | 3,082.2 | 27,632 |
| September 18, 2025 | 3,102.9 | 3,081.9 | 3,081.9 | 3,129.9 | 3,075 | 18,825 |
| September 17, 2025 | 3,107.9 | 3,096.4 | 3,096.4 | 3,134.1 | 3,082.5 | 14,991 |
| September 16, 2025 | 3,115 | 3,093.5 | 3,093.5 | 3,150 | 3,072.1 | 29,411 |
| September 15, 2025 | 3,139.8 | 3,102.6 | 3,102.6 | 3,176.8 | 3,089.2 | 21,427 |
| September 12, 2025 | 3,078 | 3,122.6 | 3,122.6 | 3,150.3 | 3,058.9 | 42,797 |
| September 11, 2025 | 3,013.5 | 3,073.6 | 3,073.6 | 3,078.2 | 3,013.5 | 37,986 |
| September 10, 2025 | 2,998 | 3,008.9 | 3,008.9 | 3,080.9 | 2,998 | 28,214 |
| September 09, 2025 | 3,048.3 | 2,988.9 | 2,988.9 | 3,057.8 | 2,975 | 24,037 |
| September 08, 2025 | 3,060 | 3,048.3 | 3,048.3 | 3,095 | 3,014.3 | 30,818 |