2,103.80
+17.8(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,094.8 | 2,103.8 | 2,103.8 | 2,108.5 | 2,074.1 | 4.61M |
| December 03, 2025 | 2,100.1 | 2,086 | 2,086 | 2,109.9 | 2,081.6 | 4.36M |
| December 02, 2025 | 2,089.8 | 2,104 | 2,104 | 2,114.8 | 2,087.1 | 6.59M |
| December 01, 2025 | 2,114.7 | 2,089.7 | 2,089.7 | 2,119 | 2,083.1 | 5.06M |
| November 28, 2025 | 2,118 | 2,101.6 | 2,101.6 | 2,129.5 | 2,096.4 | 6.26M |
| November 27, 2025 | 2,132 | 2,115.6 | 2,115.6 | 2,136.9 | 2,103.8 | 4.44M |
| November 26, 2025 | 2,104 | 2,126.8 | 2,126.8 | 2,134.9 | 2,097.5 | 43.17M |
| November 25, 2025 | 2,159 | 2,161.6 | 2,161.6 | 2,170.7 | 2,138.7 | 7.1M |
| November 24, 2025 | 2,162.1 | 2,152.1 | 2,152.1 | 2,165.8 | 2,140.4 | 9.69M |
| November 21, 2025 | 2,150.1 | 2,162.7 | 2,162.7 | 2,174.5 | 2,148.6 | 6.72M |
| November 19, 2025 | 2,155 | 2,159.8 | 2,159.8 | 2,166.2 | 2,146.7 | 7.42M |
| November 18, 2025 | 2,122 | 2,149.2 | 2,149.2 | 2,159 | 2,110.3 | 10.97M |
| November 17, 2025 | 2,112 | 2,112.2 | 2,112.2 | 2,122 | 2,100.9 | 6M |
| November 14, 2025 | 2,090 | 2,100.7 | 2,100.7 | 2,107.9 | 2,081.9 | 6.31M |
| November 13, 2025 | 2,099.9 | 2,091.8 | 2,091.8 | 2,107 | 2,079 | 5.96M |
| November 12, 2025 | 2,060 | 2,073.8 | 2,073.8 | 2,079.8 | 2,054.9 | 8.21M |
| November 11, 2025 | 2,020.1 | 2,042.3 | 2,042.3 | 2,056.9 | 2,017.4 | 14.83M |
| November 10, 2025 | 1,995 | 2,019.8 | 2,019.8 | 2,028.8 | 1,992.2 | 7.46M |
| November 07, 2025 | 2,048 | 2,001.2 | 2,001.2 | 2,048 | 1,995.6 | 70.39M |
| November 06, 2025 | 2,115 | 2,094.9 | 2,094.9 | 2,123.3 | 2,080.5 | 9.55M |
| November 04, 2025 | 2,107 | 2,113.3 | 2,113.3 | 2,135.6 | 2,103.5 | 12.26M |
| November 03, 2025 | 2,055 | 2,074 | 2,074 | 2,081 | 2,047.2 | 2.98M |
| October 31, 2025 | 2,056 | 2,054.5 | 2,054.5 | 2,073.8 | 2,051.7 | 4.66M |
| October 30, 2025 | 2,070 | 2,066.3 | 2,066.3 | 2,088 | 2,058.6 | 4.22M |
| October 29, 2025 | 2,083 | 2,100.6 | 2,100.6 | 2,110.4 | 2,081.6 | 2.74M |
| October 28, 2025 | 2,092 | 2,090.2 | 2,090.2 | 2,102.6 | 2,071.7 | 9.89M |
| October 27, 2025 | 2,030 | 2,080.1 | 2,080.1 | 2,094 | 2,030 | 5.8M |
| October 24, 2025 | 2,008 | 2,029.3 | 2,029.3 | 2,033 | 2,006.9 | 3.24M |
| October 23, 2025 | 2,063.9 | 2,007.9 | 2,007.9 | 2,067 | 2,003.6 | 8.79M |
| October 21, 2025 | 2,051.8 | 2,041.6 | 2,041.6 | 2,058.5 | 2,038.5 | 240,850 |
| October 20, 2025 | 2,026 | 2,051.5 | 2,051.5 | 2,057 | 2,019.7 | 7.39M |
| October 17, 2025 | 1,973.6 | 2,012 | 2,012 | 2,034.3 | 1,970.3 | 6.74M |
| October 16, 2025 | 1,962.3 | 1,967.4 | 1,967.4 | 1,986.9 | 1,962 | 3.7M |
| October 15, 2025 | 1,957.2 | 1,968.5 | 1,968.5 | 1,976 | 1,951.6 | 3.45M |
| October 14, 2025 | 1,964 | 1,946.6 | 1,946.6 | 1,964 | 1,939.2 | 4.45M |
| October 13, 2025 | 1,937.9 | 1,954.9 | 1,954.9 | 1,965.9 | 1,936 | 3.67M |
| October 10, 2025 | 1,937 | 1,939.9 | 1,939.9 | 1,947.6 | 1,935.4 | 2.51M |
| October 09, 2025 | 1,945 | 1,942 | 1,942 | 1,948.8 | 1,931.3 | 3.95M |
| October 08, 2025 | 1,929 | 1,943.5 | 1,943.5 | 1,962.6 | 1,927.6 | 4.96M |
| October 07, 2025 | 1,900 | 1,929 | 1,929 | 1,946 | 1,900 | 5.71M |
| October 06, 2025 | 1,892.6 | 1,903.1 | 1,903.1 | 1,907 | 1,887.5 | 2.81M |
| October 03, 2025 | 1,851.2 | 1,896.7 | 1,896.7 | 1,900.3 | 1,848.1 | 5.83M |
| October 01, 2025 | 1,868 | 1,867.6 | 1,867.6 | 1,877 | 1,855.9 | 5.68M |
| September 30, 2025 | 1,896 | 1,878.4 | 1,878.4 | 1,907.6 | 1,875.2 | 5.94M |
| September 29, 2025 | 1,928 | 1,902.2 | 1,902.2 | 1,928 | 1,897.5 | 5.07M |
| September 26, 2025 | 1,931.1 | 1,916.6 | 1,916.6 | 1,944.7 | 1,911.9 | 3.24M |
| September 25, 2025 | 1,930 | 1,935.6 | 1,935.6 | 1,950 | 1,928.8 | 7.13M |
| September 24, 2025 | 1,926 | 1,931.1 | 1,931.1 | 1,937.3 | 1,918.8 | 5.24M |
| September 23, 2025 | 1,950 | 1,938.7 | 1,938.7 | 1,955 | 1,930.1 | 4.35M |
| September 22, 2025 | 1,954 | 1,956.2 | 1,956.2 | 1,966 | 1,944 | 4.47M |
| September 19, 2025 | 1,930.2 | 1,962.4 | 1,962.4 | 1,976.8 | 1,927.8 | 11.29M |
| September 18, 2025 | 1,944.5 | 1,941.1 | 1,941.1 | 1,949.8 | 1,920.5 | 5.08M |
| September 17, 2025 | 1,938.1 | 1,941.3 | 1,941.3 | 1,950.1 | 1,932.6 | 4.23M |
| September 16, 2025 | 1,903.3 | 1,939.5 | 1,939.5 | 1,942 | 1,902.5 | 5.43M |
| September 15, 2025 | 1,904 | 1,904.5 | 1,904.5 | 1,913 | 1,898.4 | 3.55M |
| September 12, 2025 | 1,925 | 1,902.6 | 1,902.6 | 1,925 | 1,901.6 | 3.19M |
| September 11, 2025 | 1,884 | 1,913 | 1,913 | 1,916 | 1,882.1 | 4.72M |
| September 10, 2025 | 1,904 | 1,891.4 | 1,891.4 | 1,905 | 1,883 | 3.57M |
| September 09, 2025 | 1,892 | 1,893.7 | 1,893.7 | 1,904 | 1,883 | 4.52M |
| September 08, 2025 | 1,898 | 1,887.7 | 1,887.7 | 1,899 | 1,884.1 | 2.55M |