4,399.30
-103.9(-2.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,480 | 4,417.4 | 4,417.4 | 4,537.2 | 4,391.1 | 263,281 |
| December 23, 2025 | 4,539.9 | 4,503.2 | 4,503.2 | 4,541.4 | 4,484.1 | 282,637 |
| December 22, 2025 | 4,425.7 | 4,519.9 | 4,519.9 | 4,532.9 | 4,405.1 | 306,066 |
| December 19, 2025 | 4,380 | 4,410.4 | 4,410.4 | 4,426.6 | 4,338.6 | 507,351 |
| December 18, 2025 | 4,515 | 4,385.4 | 4,385.4 | 4,515 | 4,353 | 518,495 |
| December 17, 2025 | 4,498 | 4,512.7 | 4,512.7 | 4,532.9 | 4,480.7 | 259,527 |
| December 16, 2025 | 4,550 | 4,494.3 | 4,494.3 | 4,551.5 | 4,470.3 | 286,459 |
| December 15, 2025 | 4,545 | 4,539.9 | 4,539.9 | 4,598.5 | 4,512.3 | 326,631 |
| December 12, 2025 | 4,549 | 4,600.2 | 4,600.2 | 4,615 | 4,530 | 465,147 |
| December 11, 2025 | 4,535.7 | 4,531.9 | 4,531.9 | 4,588.3 | 4,511 | 485,931 |
| December 10, 2025 | 4,490 | 4,535.7 | 4,535.7 | 4,568.9 | 4,477 | 520,273 |
| December 09, 2025 | 4,460.1 | 4,479.1 | 4,479.1 | 4,496 | 4,412.1 | 405,777 |
| December 08, 2025 | 4,471 | 4,467 | 4,467 | 4,535 | 4,439.3 | 451,520 |
| December 05, 2025 | 4,459.3 | 4,468.9 | 4,468.9 | 4,491.3 | 4,437.7 | 560,765 |
| December 04, 2025 | 4,525 | 4,459.3 | 4,459.3 | 4,552.5 | 4,430 | 339,940 |
| December 03, 2025 | 4,515 | 4,514.1 | 4,514.1 | 4,527 | 4,450.3 | 410,207 |
| December 02, 2025 | 4,544.2 | 4,514.5 | 4,514.5 | 4,574 | 4,500 | 448,981 |
| December 01, 2025 | 4,490 | 4,544.2 | 4,544.2 | 4,553.2 | 4,480.1 | 421,940 |
| November 28, 2025 | 4,450 | 4,479.3 | 4,479.3 | 4,518.6 | 4,401.1 | 764,997 |
| November 27, 2025 | 4,418 | 4,449.4 | 4,449.4 | 4,463.8 | 4,358 | 797,775 |
| November 26, 2025 | 4,325.5 | 4,408.2 | 4,408.2 | 4,420 | 4,311.5 | 393,582 |
| November 25, 2025 | 4,300 | 4,311.3 | 4,311.3 | 4,336.5 | 4,286.8 | 311,689 |
| November 24, 2025 | 4,349.8 | 4,299 | 4,299 | 4,389.9 | 4,278.9 | 1.1M |
| November 21, 2025 | 4,375.7 | 4,333.8 | 4,333.8 | 4,384.9 | 4,315.6 | 408,438 |
| November 19, 2025 | 4,260 | 4,261.3 | 4,261.3 | 4,266.7 | 4,183.3 | 445,367 |
| November 18, 2025 | 4,381.7 | 4,252.4 | 4,252.4 | 4,386 | 4,245 | 463,826 |
| November 17, 2025 | 4,289.9 | 4,381.2 | 4,381.2 | 4,389.8 | 4,287.9 | 525,411 |
| November 14, 2025 | 4,363.3 | 4,283.2 | 4,283.2 | 4,363.3 | 4,263 | 484,468 |
| November 13, 2025 | 4,367.5 | 4,366.7 | 4,366.7 | 4,450 | 4,361.5 | 375,748 |
| November 12, 2025 | 4,420 | 4,395.4 | 4,395.4 | 4,423.9 | 4,370 | 617,857 |
| November 11, 2025 | 4,349.1 | 4,414.2 | 4,414.2 | 4,420 | 4,290.9 | 395,017 |
| November 10, 2025 | 4,300.1 | 4,349.2 | 4,349.2 | 4,375 | 4,256.7 | 754,664 |
| November 07, 2025 | 4,399.9 | 4,291.8 | 4,291.8 | 4,495 | 4,251 | 1.89M |
| November 06, 2025 | 4,309.1 | 4,316.1 | 4,316.1 | 4,364.8 | 4,244.2 | 693,125 |
| November 04, 2025 | 4,360.3 | 4,316.8 | 4,316.8 | 4,362.4 | 4,290.7 | 379,236 |
| November 03, 2025 | 4,346 | 4,379.7 | 4,379.7 | 4,402.9 | 4,344.4 | 599,569 |
| October 31, 2025 | 4,392 | 4,344.1 | 4,344.1 | 4,399.7 | 4,333 | 677,466 |
| October 30, 2025 | 4,357.9 | 4,384.2 | 4,384.2 | 4,398.4 | 4,310 | 444,831 |
| October 29, 2025 | 4,293 | 4,357.9 | 4,357.9 | 4,366.2 | 4,271.1 | 410,367 |
| October 28, 2025 | 4,309.4 | 4,285.6 | 4,285.6 | 4,328.7 | 4,269.4 | 579,342 |
| October 27, 2025 | 4,220 | 4,311.5 | 4,311.5 | 4,324 | 4,195.5 | 784,380 |
| October 24, 2025 | 4,079.9 | 4,183.2 | 4,183.2 | 4,205.6 | 4,055.3 | 953,399 |
| October 23, 2025 | 4,020 | 4,073.9 | 4,073.9 | 4,100 | 4,001 | 656,348 |
| October 21, 2025 | 4,030 | 4,000.9 | 4,000.9 | 4,030 | 3,975 | 19,931 |
| October 20, 2025 | 3,994.9 | 4,006.4 | 4,006.4 | 4,033.6 | 3,975.3 | 447,858 |
| October 17, 2025 | 3,952.5 | 3,974.9 | 3,974.9 | 4,019 | 3,947.7 | 249,291 |
| October 16, 2025 | 3,960 | 3,940.6 | 3,940.6 | 4,007.5 | 3,932.1 | 299,783 |
| October 15, 2025 | 3,945.2 | 3,957.4 | 3,957.4 | 3,992 | 3,940.2 | 136,191 |
| October 14, 2025 | 3,957 | 3,945.2 | 3,945.2 | 3,974.2 | 3,927.7 | 132,525 |
| October 13, 2025 | 3,948 | 3,957 | 3,957 | 3,970 | 3,917 | 217,477 |
| October 10, 2025 | 3,961.8 | 3,966 | 3,966 | 4,030 | 3,900.1 | 532,967 |
| October 09, 2025 | 3,910.2 | 3,957.2 | 3,957.2 | 3,979 | 3,903.2 | 189,517 |
| October 08, 2025 | 3,956.5 | 3,912.5 | 3,912.5 | 3,964.6 | 3,882.5 | 255,189 |
| October 07, 2025 | 3,944 | 3,967.4 | 3,967.4 | 3,980 | 3,902.8 | 186,948 |
| October 06, 2025 | 3,934 | 3,943 | 3,943 | 3,967.2 | 3,921.1 | 289,952 |
| October 03, 2025 | 3,849.4 | 3,932.7 | 3,932.7 | 3,950.7 | 3,833 | 432,544 |
| October 01, 2025 | 3,926 | 3,849 | 3,849 | 3,936 | 3,845 | 331,457 |
| September 30, 2025 | 4,000.7 | 3,926.5 | 3,926.5 | 4,000.7 | 3,874.8 | 669,486 |
| September 29, 2025 | 3,947.6 | 3,994.2 | 3,994.2 | 4,010.3 | 3,930 | 355,703 |
| September 26, 2025 | 3,981 | 3,947.6 | 3,947.6 | 4,006 | 3,926.7 | 245,204 |
