4,437.20
+11.2(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,481.5 | 4,426 | 4,426 | 4,481.5 | 4,377 | 64,056 |
| December 03, 2025 | 4,416.4 | 4,452.5 | 4,452.5 | 4,490 | 4,386.4 | 112,797 |
| December 02, 2025 | 4,500 | 4,395.2 | 4,395.2 | 4,538 | 4,380 | 119,910 |
| December 01, 2025 | 4,450 | 4,494.1 | 4,494.1 | 4,514 | 4,436 | 38,224 |
| November 28, 2025 | 4,470 | 4,423.7 | 4,423.7 | 4,477 | 4,386.2 | 62,603 |
| November 27, 2025 | 4,561 | 4,440.2 | 4,440.2 | 4,561 | 4,425 | 31,513 |
| November 26, 2025 | 4,500 | 4,532.5 | 4,532.5 | 4,558.6 | 4,450.2 | 25,992 |
| November 25, 2025 | 4,538 | 4,463.8 | 4,463.8 | 4,578.4 | 4,441 | 57,829 |
| November 24, 2025 | 4,539.7 | 4,538.4 | 4,538.4 | 4,554 | 4,505.6 | 21,012 |
| November 21, 2025 | 4,600 | 4,521.9 | 4,521.9 | 4,603.3 | 4,515 | 39,132 |
| November 19, 2025 | 4,640 | 4,637.2 | 4,637.2 | 4,697.3 | 4,620 | 25,313 |
| November 18, 2025 | 4,700 | 4,645.2 | 4,645.2 | 4,722 | 4,610.5 | 31,965 |
| November 17, 2025 | 4,675 | 4,718.8 | 4,718.8 | 4,795 | 4,651.6 | 32,525 |
| November 14, 2025 | 4,600 | 4,639.2 | 4,639.2 | 4,673.9 | 4,600 | 35,523 |
| November 13, 2025 | 4,652.7 | 4,613.7 | 4,613.7 | 4,705 | 4,597.4 | 40,900 |
| November 12, 2025 | 4,720 | 4,652.7 | 4,652.7 | 4,739.4 | 4,630 | 33,994 |
| November 11, 2025 | 4,700 | 4,717.8 | 4,717.8 | 4,768 | 4,687.8 | 17,798 |
| November 10, 2025 | 4,725.4 | 4,714.4 | 4,714.4 | 4,778.3 | 4,699.3 | 16,550 |
| November 07, 2025 | 4,777.8 | 4,723.4 | 4,723.4 | 4,834 | 4,701.5 | 21,100 |
| November 06, 2025 | 4,813.5 | 4,799.8 | 4,799.8 | 4,838.5 | 4,751 | 37,519 |
| November 04, 2025 | 4,860 | 4,777 | 4,777 | 4,894.6 | 4,764.8 | 23,901 |
| November 03, 2025 | 4,931.9 | 4,872 | 4,872 | 4,955.3 | 4,810.5 | 37,269 |
| October 31, 2025 | 4,958 | 4,929.2 | 4,929.2 | 4,995 | 4,902 | 27,754 |
| October 30, 2025 | 4,978 | 4,953.9 | 4,953.9 | 4,990 | 4,926 | 17,697 |
| October 29, 2025 | 5,000 | 4,954.3 | 4,954.3 | 5,000 | 4,910.2 | 26,010 |
| October 28, 2025 | 5,064.9 | 4,986.2 | 4,986.2 | 5,064.9 | 4,924.5 | 53,037 |
| October 27, 2025 | 4,985 | 5,031.3 | 5,031.3 | 5,062.2 | 4,971.1 | 65,206 |
| October 24, 2025 | 4,985 | 4,962.4 | 4,962.4 | 4,986 | 4,922.7 | 50,564 |
| October 23, 2025 | 5,017 | 4,954.2 | 4,954.2 | 5,017 | 4,882.4 | 68,245 |
| October 21, 2025 | 4,948 | 4,955.9 | 4,955.9 | 4,999.3 | 4,850.1 | 15,440 |
| October 20, 2025 | 4,808 | 4,912.8 | 4,912.8 | 4,937.5 | 4,720 | 134,424 |
| October 17, 2025 | 4,750 | 4,714.3 | 4,714.3 | 4,797.4 | 4,692.8 | 23,223 |
| October 16, 2025 | 4,750 | 4,731.5 | 4,731.5 | 4,761.4 | 4,669.3 | 37,284 |
| October 15, 2025 | 4,590.6 | 4,728.4 | 4,728.4 | 4,785.4 | 4,575.1 | 52,875 |
| October 14, 2025 | 4,578.7 | 4,590.4 | 4,590.4 | 4,622.5 | 4,560.1 | 42,819 |
| October 13, 2025 | 4,677.7 | 4,574 | 4,574 | 4,677.7 | 4,560 | 29,387 |
| October 10, 2025 | 4,650.9 | 4,684.2 | 4,684.2 | 4,741.2 | 4,617.8 | 39,523 |
| October 09, 2025 | 4,660.5 | 4,624.7 | 4,624.7 | 4,660.5 | 4,580 | 25,131 |
| October 08, 2025 | 4,749.6 | 4,630.3 | 4,630.3 | 4,760 | 4,605 | 32,457 |
| October 07, 2025 | 4,619.5 | 4,715.5 | 4,715.5 | 4,736.9 | 4,557 | 41,254 |
| October 06, 2025 | 4,657.8 | 4,589.4 | 4,589.4 | 4,660 | 4,556.7 | 34,121 |
| October 03, 2025 | 4,495 | 4,609 | 4,609 | 4,633 | 4,450 | 107,723 |
| October 01, 2025 | 4,435 | 4,451.4 | 4,451.4 | 4,488.8 | 4,401 | 81,886 |
| September 30, 2025 | 4,636 | 4,436.6 | 4,436.6 | 4,636 | 4,354 | 125,646 |
| September 29, 2025 | 4,669.9 | 4,581.2 | 4,581.2 | 4,675 | 4,573 | 20,499 |
| September 26, 2025 | 4,759.9 | 4,620.5 | 4,620.5 | 4,770 | 4,593.2 | 45,147 |
| September 25, 2025 | 4,871.1 | 4,747.7 | 4,747.7 | 4,889.8 | 4,702.6 | 61,878 |
| September 24, 2025 | 4,882.5 | 4,766.8 | 4,766.8 | 4,917.9 | 4,756.1 | 39,618 |
| September 23, 2025 | 4,951 | 4,851 | 4,851 | 4,963.8 | 4,845.8 | 25,858 |
| September 22, 2025 | 4,985.8 | 4,951.4 | 4,951.4 | 4,997 | 4,940 | 12,735 |
| September 19, 2025 | 5,024.1 | 4,985.8 | 4,985.8 | 5,046.4 | 4,960.1 | 23,743 |
| September 18, 2025 | 5,091 | 5,024.1 | 5,024.1 | 5,105 | 5,012 | 13,634 |
| September 17, 2025 | 5,065 | 5,086.2 | 5,086.2 | 5,115 | 5,030.5 | 31,349 |
| September 16, 2025 | 5,042 | 5,051.9 | 5,051.9 | 5,054.9 | 4,990 | 19,605 |
| September 15, 2025 | 5,033.5 | 5,013.9 | 5,013.9 | 5,046.4 | 4,978 | 16,441 |
| September 12, 2025 | 5,038 | 5,001.2 | 5,001.2 | 5,039 | 5,000 | 31,096 |
| September 11, 2025 | 5,058 | 5,039.2 | 5,039.2 | 5,072 | 4,997.6 | 20,377 |
| September 10, 2025 | 4,991.7 | 5,058 | 5,058 | 5,089.7 | 4,991.7 | 40,810 |
| September 09, 2025 | 4,974.9 | 4,991.7 | 4,991.7 | 5,002.2 | 4,937 | 10,261 |
| September 08, 2025 | 5,006.9 | 4,965 | 4,965 | 5,050 | 4,951 | 47,394 |
