2,939.30
+6(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 3,009.9 | 3,017 | 3,017 | 3,082.5 | 2,985 | 41,951 |
| September 04, 2025 | 3,018.1 | 2,997.9 | 2,997.9 | 3,043.6 | 2,985 | 25,273 |
| September 03, 2025 | 3,053.9 | 3,030.3 | 3,030.3 | 3,089.5 | 3,020 | 23,963 |
| September 02, 2025 | 3,000 | 3,029.8 | 3,029.8 | 3,092.8 | 2,980.4 | 61,782 |
| September 01, 2025 | 3,000 | 2,978.9 | 2,978.9 | 3,000 | 2,955 | 15,844 |
| August 29, 2025 | 2,924.2 | 2,969.2 | 2,969.2 | 2,990.3 | 2,906 | 36,357 |
| August 28, 2025 | 2,975 | 2,925.9 | 2,925.9 | 2,997 | 2,912.5 | 30,881 |
| August 26, 2025 | 2,913.3 | 2,981.9 | 2,981.9 | 3,058.8 | 2,845 | 135,555 |
| August 25, 2025 | 2,813.5 | 2,898.8 | 2,898.8 | 2,946.9 | 2,769.2 | 164,274 |
| August 22, 2025 | 2,787.5 | 2,794.6 | 2,794.6 | 2,807.9 | 2,750.1 | 21,134 |
| August 21, 2025 | 2,803.5 | 2,779.3 | 2,779.3 | 2,842.5 | 2,772 | 45,370 |
| August 20, 2025 | 2,830 | 2,799.8 | 2,799.8 | 2,844.2 | 2,794.7 | 31,296 |
| August 19, 2025 | 2,818 | 2,824.8 | 2,824.8 | 2,832 | 2,805 | 25,530 |
| August 18, 2025 | 2,832 | 2,810.1 | 2,810.1 | 2,867.9 | 2,799 | 22,258 |
| August 14, 2025 | 2,837 | 2,807.5 | 2,807.5 | 2,849.6 | 2,801.9 | 10,605 |
| August 13, 2025 | 2,807.6 | 2,832.7 | 2,832.7 | 2,870 | 2,802.9 | 14,357 |
| August 12, 2025 | 2,805.5 | 2,792.5 | 2,792.5 | 2,829.9 | 2,785.1 | 17,157 |
| August 11, 2025 | 2,800 | 2,804.5 | 2,804.5 | 2,816.5 | 2,776.1 | 18,382 |