3,944.00
-20(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,954.5 | 3,940 | 3,940 | 3,970 | 3,914.9 | 214,552 |
| November 12, 2025 | 3,852.5 | 3,964 | 3,964 | 4,019.8 | 3,850 | 825,597 |
| November 11, 2025 | 3,817 | 3,838.4 | 3,838.4 | 3,845 | 3,779 | 189,736 |
| November 10, 2025 | 3,803 | 3,817.4 | 3,817.4 | 3,854 | 3,788.6 | 240,658 |
| November 07, 2025 | 3,719.8 | 3,795.3 | 3,795.3 | 3,819 | 3,667.6 | 336,099 |
| November 06, 2025 | 3,801.1 | 3,739.8 | 3,725.8 | 3,809 | 3,722.2 | 277,136 |
| November 04, 2025 | 3,897.4 | 3,801.1 | 3,786.87 | 3,899.9 | 3,790 | 281,643 |
| November 03, 2025 | 3,924.1 | 3,897.4 | 3,882.81 | 3,932.6 | 3,877.4 | 248,008 |
| October 31, 2025 | 3,965 | 3,941.3 | 3,926.55 | 3,975 | 3,914.4 | 266,913 |
| October 30, 2025 | 3,874.3 | 3,957.1 | 3,942.29 | 3,980 | 3,860 | 664,134 |
| October 29, 2025 | 3,885 | 3,855.5 | 3,841.07 | 3,885 | 3,718.1 | 1.37M |
| October 28, 2025 | 3,980 | 3,985.2 | 3,970.28 | 4,020 | 3,966 | 388,568 |
| October 27, 2025 | 3,884 | 3,965.4 | 3,950.56 | 3,977.8 | 3,882 | 491,553 |
| October 24, 2025 | 3,880 | 3,882 | 3,882 | 3,912.6 | 3,866.2 | 412,162 |
| October 23, 2025 | 3,855 | 3,873.4 | 3,873.4 | 3,890 | 3,822.6 | 294,013 |
| October 21, 2025 | 3,840 | 3,838 | 3,838 | 3,855 | 3,828.2 | 61,695 |
| October 20, 2025 | 3,825 | 3,828.1 | 3,828.1 | 3,838.2 | 3,789.9 | 160,181 |
| October 17, 2025 | 3,837.5 | 3,795.7 | 3,795.7 | 3,864.8 | 3,787 | 288,960 |
| October 16, 2025 | 3,850 | 3,830.8 | 3,830.8 | 3,885 | 3,824.7 | 284,210 |
| October 15, 2025 | 3,800 | 3,836.2 | 3,836.2 | 3,867 | 3,792 | 277,071 |
| October 14, 2025 | 3,887.2 | 3,780 | 3,780 | 3,924 | 3,770 | 469,567 |
| October 13, 2025 | 3,875 | 3,868.3 | 3,868.3 | 3,888 | 3,825 | 520,894 |
| October 10, 2025 | 3,849 | 3,860.8 | 3,860.8 | 3,888 | 3,841.1 | 339,052 |
| October 09, 2025 | 3,782 | 3,831.1 | 3,831.1 | 3,840 | 3,771.5 | 197,286 |
| October 08, 2025 | 3,820 | 3,780.1 | 3,780.1 | 3,831 | 3,766.6 | 239,314 |
| October 07, 2025 | 3,844.2 | 3,800.6 | 3,800.6 | 3,908.6 | 3,790 | 645,663 |
| October 06, 2025 | 3,827.8 | 3,825.5 | 3,825.5 | 3,855.9 | 3,792.2 | 400,418 |
| October 03, 2025 | 3,858 | 3,811.3 | 3,811.3 | 3,865 | 3,788.5 | 242,552 |
| October 01, 2025 | 3,740 | 3,823.2 | 3,823.2 | 3,835 | 3,724.7 | 340,944 |
| September 30, 2025 | 3,785.4 | 3,758.6 | 3,758.6 | 3,799 | 3,716.1 | 237,625 |
| September 29, 2025 | 3,800 | 3,785.4 | 3,785.4 | 3,827.3 | 3,775 | 175,990 |
| September 26, 2025 | 3,858 | 3,800 | 3,800 | 3,865 | 3,786 | 195,526 |
| September 25, 2025 | 3,881.7 | 3,868.4 | 3,868.4 | 3,944.9 | 3,857.1 | 206,346 |
| September 24, 2025 | 3,980 | 3,883.1 | 3,883.1 | 3,987.3 | 3,875.9 | 242,017 |
| September 23, 2025 | 4,014 | 3,986.1 | 3,986.1 | 4,041.8 | 3,964.6 | 210,754 |
| September 22, 2025 | 4,100.9 | 4,014 | 4,014 | 4,116 | 4,002 | 294,882 |
| September 19, 2025 | 4,095 | 4,100.9 | 4,100.9 | 4,147 | 4,072.1 | 457,702 |
| September 18, 2025 | 4,040 | 4,075.2 | 4,075.2 | 4,084.8 | 4,020.1 | 699,731 |
| September 17, 2025 | 3,907 | 4,013.7 | 4,013.7 | 4,029.3 | 3,882.2 | 531,586 |
| September 16, 2025 | 3,872 | 3,890.3 | 3,890.3 | 3,899.1 | 3,852.5 | 189,791 |
| September 15, 2025 | 3,865 | 3,859.9 | 3,859.9 | 3,879.9 | 3,831.4 | 184,307 |
| September 12, 2025 | 3,867.9 | 3,858.8 | 3,858.8 | 3,889.3 | 3,826.5 | 194,265 |
| September 11, 2025 | 3,908.9 | 3,850.5 | 3,850.5 | 3,921 | 3,838 | 234,882 |
| September 10, 2025 | 3,861 | 3,891.1 | 3,891.1 | 3,909 | 3,861 | 156,572 |
| September 09, 2025 | 3,854.9 | 3,852.6 | 3,852.6 | 3,886.2 | 3,845.3 | 141,790 |
| September 08, 2025 | 3,850 | 3,845.3 | 3,845.3 | 3,877.1 | 3,830.2 | 108,605 |
| September 05, 2025 | 3,780 | 3,832.4 | 3,832.4 | 3,848 | 3,776.9 | 235,542 |
| September 04, 2025 | 3,852.4 | 3,764.7 | 3,764.7 | 3,852.4 | 3,757 | 255,679 |
| September 03, 2025 | 3,817.7 | 3,803.6 | 3,803.6 | 3,825 | 3,791.5 | 151,092 |
| September 02, 2025 | 3,867.9 | 3,802 | 3,802 | 3,867.9 | 3,772.1 | 248,745 |
| September 01, 2025 | 3,722.9 | 3,839.8 | 3,839.8 | 3,850 | 3,712.1 | 254,665 |
| August 29, 2025 | 3,654.9 | 3,705.2 | 3,705.2 | 3,758.9 | 3,645 | 334,554 |
| August 28, 2025 | 3,726.2 | 3,657.7 | 3,657.7 | 3,730 | 3,650 | 378,513 |
| August 26, 2025 | 3,833 | 3,726.2 | 3,726.2 | 3,843.9 | 3,721 | 281,776 |
| August 25, 2025 | 3,908.9 | 3,839.6 | 3,839.6 | 3,923.9 | 3,832 | 244,820 |
| August 22, 2025 | 3,898 | 3,905 | 3,905 | 3,917 | 3,882 | 250,718 |
| August 21, 2025 | 3,870 | 3,895.4 | 3,895.4 | 3,920 | 3,853 | 527,787 |
| August 20, 2025 | 3,840.9 | 3,841.8 | 3,841.8 | 3,859.7 | 3,815.4 | 180,894 |
| August 19, 2025 | 3,897 | 3,835.8 | 3,835.8 | 3,897 | 3,820 | 228,874 |
| August 18, 2025 | 3,915 | 3,896.8 | 3,896.8 | 3,918 | 3,834.8 | 621,978 |