3,878.00
-25.2(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,926 | 3,878 | 3,878 | 3,926 | 3,860 | 48,066 |
| December 23, 2025 | 3,931.6 | 3,903.2 | 3,903.2 | 3,954.6 | 3,872.4 | 136,179 |
| December 22, 2025 | 3,933.1 | 3,932.8 | 3,932.8 | 3,960 | 3,858.3 | 124,935 |
| December 19, 2025 | 3,739.7 | 3,931.7 | 3,931.7 | 3,966 | 3,731 | 416,926 |
| December 18, 2025 | 3,720 | 3,743.3 | 3,743.3 | 3,753.7 | 3,655.2 | 57,492 |
| December 17, 2025 | 3,776.4 | 3,720.1 | 3,720.1 | 3,795.6 | 3,710.1 | 38,894 |
| December 16, 2025 | 3,825.9 | 3,776.4 | 3,776.4 | 3,859.8 | 3,758 | 59,749 |
| December 15, 2025 | 3,750 | 3,823.5 | 3,823.5 | 3,834.5 | 3,704 | 101,092 |
| December 12, 2025 | 3,809.2 | 3,730.5 | 3,730.5 | 3,811.1 | 3,716.5 | 60,483 |
| December 11, 2025 | 3,806 | 3,771.2 | 3,771.2 | 3,816.9 | 3,743.1 | 48,839 |
| December 10, 2025 | 3,816.1 | 3,799.7 | 3,799.7 | 3,874.6 | 3,785 | 49,141 |
| December 09, 2025 | 3,839.9 | 3,849.4 | 3,849.4 | 3,867.4 | 3,709.3 | 97,344 |
| December 08, 2025 | 3,919.6 | 3,833 | 3,833 | 3,934.9 | 3,811.9 | 63,754 |
| December 05, 2025 | 3,888.7 | 3,906.9 | 3,906.9 | 3,925 | 3,863.1 | 65,559 |
| December 04, 2025 | 3,965 | 3,888.7 | 3,888.7 | 3,975.3 | 3,862.2 | 111,674 |
| December 03, 2025 | 3,932.9 | 3,982.7 | 3,982.7 | 3,995 | 3,861 | 305,998 |
| December 02, 2025 | 3,841 | 3,909 | 3,909 | 3,924 | 3,837.2 | 99,853 |
| December 01, 2025 | 3,859.9 | 3,840.6 | 3,840.6 | 3,940 | 3,831.3 | 84,061 |
| November 28, 2025 | 3,868.9 | 3,847 | 3,847 | 3,898.8 | 3,840 | 44,464 |
| November 27, 2025 | 3,894 | 3,869.6 | 3,869.6 | 3,909.8 | 3,855 | 55,597 |
| November 26, 2025 | 3,899 | 3,888.2 | 3,888.2 | 3,899 | 3,856.9 | 53,321 |
| November 25, 2025 | 3,813.5 | 3,872.9 | 3,872.9 | 3,885 | 3,813.5 | 82,136 |
| November 24, 2025 | 3,887.1 | 3,813 | 3,813 | 3,919.9 | 3,783.6 | 121,155 |
| November 21, 2025 | 3,877.5 | 3,877.8 | 3,877.8 | 3,943.2 | 3,856.1 | 82,649 |
| November 19, 2025 | 3,895.8 | 3,894.6 | 3,894.6 | 3,938 | 3,876.5 | 93,280 |
| November 18, 2025 | 4,057.7 | 3,885.6 | 3,885.6 | 4,058.6 | 3,854.9 | 132,408 |
| November 17, 2025 | 4,022.9 | 4,019.9 | 4,019.9 | 4,095 | 3,995.9 | 105,749 |
| November 14, 2025 | 4,024 | 3,986.4 | 3,986.4 | 4,074.2 | 3,965.1 | 125,679 |
| November 13, 2025 | 4,090 | 4,005.1 | 4,005.1 | 4,148.3 | 3,967.6 | 167,942 |
| November 12, 2025 | 4,128 | 4,071 | 4,071 | 4,128.1 | 4,018 | 109,062 |
| November 11, 2025 | 4,114.8 | 4,087.3 | 4,087.3 | 4,149 | 4,059 | 79,114 |
| November 10, 2025 | 4,036 | 4,114.8 | 4,114.8 | 4,136 | 4,010 | 196,621 |
| November 07, 2025 | 3,955.1 | 4,026 | 4,026 | 4,060 | 3,903.5 | 145,749 |
| November 06, 2025 | 4,008 | 3,970.6 | 3,970.6 | 4,055.6 | 3,942 | 145,835 |
| November 04, 2025 | 4,051.9 | 4,003.4 | 4,003.4 | 4,199 | 3,979.6 | 394,953 |
| November 03, 2025 | 4,056 | 4,028.7 | 4,028.7 | 4,132 | 4,021 | 131,244 |
| October 31, 2025 | 4,105.8 | 4,032.7 | 4,032.7 | 4,153.8 | 4,013.5 | 276,048 |
| October 30, 2025 | 4,034 | 4,104.1 | 4,104.1 | 4,165 | 4,004.8 | 347,632 |
| October 29, 2025 | 4,109 | 4,014.8 | 4,014.8 | 4,109.9 | 3,940 | 188,608 |
| October 28, 2025 | 4,103.9 | 4,079.2 | 4,079.2 | 4,148.6 | 4,051.8 | 335,746 |
| October 27, 2025 | 4,141 | 4,052.6 | 4,052.6 | 4,215.7 | 4,019.9 | 373,358 |
| October 24, 2025 | 4,262.5 | 4,140.9 | 4,140.9 | 4,299 | 4,111.7 | 508,539 |
| October 23, 2025 | 4,250.1 | 4,302.7 | 4,302.7 | 4,438 | 4,236 | 1.52M |
| October 21, 2025 | 4,179.1 | 4,289.7 | 4,289.7 | 4,350.6 | 4,122.9 | 974,786 |
| October 20, 2025 | 3,758 | 4,203.9 | 4,203.9 | 4,255 | 3,728.7 | 4.42M |
| October 17, 2025 | 3,710 | 3,732.4 | 3,732.4 | 3,775 | 3,655.9 | 507,236 |
| October 16, 2025 | 3,580 | 3,699 | 3,699 | 3,722 | 3,555.5 | 256,624 |
| October 15, 2025 | 3,473.1 | 3,555.3 | 3,555.3 | 3,569 | 3,445.5 | 86,903 |
| October 14, 2025 | 3,599 | 3,473.1 | 3,473.1 | 3,604 | 3,455 | 103,881 |
| October 13, 2025 | 3,537 | 3,578.6 | 3,578.6 | 3,590 | 3,501 | 154,660 |
| October 10, 2025 | 3,503.9 | 3,539.9 | 3,539.9 | 3,568 | 3,503.9 | 87,414 |
| October 09, 2025 | 3,499.3 | 3,503.6 | 3,503.6 | 3,521.9 | 3,472 | 32,837 |
| October 08, 2025 | 3,460 | 3,506.6 | 3,506.6 | 3,560 | 3,425.8 | 116,808 |
| October 07, 2025 | 3,470 | 3,470.8 | 3,470.8 | 3,489.7 | 3,447.5 | 51,796 |
| October 06, 2025 | 3,511.1 | 3,470.2 | 3,470.2 | 3,511.1 | 3,435 | 66,642 |
| October 03, 2025 | 3,479.1 | 3,511.1 | 3,511.1 | 3,519.7 | 3,467.3 | 58,016 |
| October 01, 2025 | 3,384.7 | 3,488.4 | 3,488.4 | 3,495 | 3,363.6 | 118,495 |
| September 30, 2025 | 3,376.5 | 3,383.4 | 3,383.4 | 3,450 | 3,353.6 | 94,149 |
| September 29, 2025 | 3,408 | 3,354 | 3,354 | 3,420.4 | 3,340.1 | 62,131 |
| September 26, 2025 | 3,449 | 3,399.5 | 3,399.5 | 3,449 | 3,370 | 61,157 |