3,913.30
+3.6(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,910.3 | 3,913.3 | 3,913.3 | 3,935 | 3,897.3 | 200,113 |
| December 03, 2025 | 3,961.8 | 3,909.7 | 3,909.7 | 3,969.2 | 3,883 | 359,484 |
| December 02, 2025 | 3,968 | 3,961.8 | 3,961.8 | 3,975.2 | 3,935 | 292,956 |
| December 01, 2025 | 3,997 | 3,963.3 | 3,963.3 | 4,009.5 | 3,946 | 256,602 |
| November 28, 2025 | 4,005 | 3,996.5 | 3,996.5 | 4,044.8 | 3,992.2 | 211,074 |
| November 27, 2025 | 4,029 | 4,007.1 | 4,007.1 | 4,038 | 3,986 | 237,018 |
| November 26, 2025 | 3,999.9 | 4,019.1 | 4,019.1 | 4,029.9 | 3,980 | 360,530 |
| November 25, 2025 | 3,997.9 | 3,988.6 | 3,988.6 | 4,015.4 | 3,960 | 446,851 |
| November 24, 2025 | 4,046.9 | 3,987.5 | 3,987.5 | 4,048.5 | 3,975.2 | 724,604 |
| November 21, 2025 | 4,085 | 4,038 | 4,038 | 4,098.9 | 4,030.5 | 330,945 |
| November 19, 2025 | 4,010 | 4,026.5 | 4,026.5 | 4,039 | 3,997.1 | 378,216 |
| November 18, 2025 | 4,036.2 | 3,997.2 | 3,997.2 | 4,042.2 | 3,991.6 | 311,400 |
| November 17, 2025 | 4,059.9 | 4,036.2 | 4,036.2 | 4,086 | 4,032 | 186,267 |
| November 14, 2025 | 4,060 | 4,053.7 | 4,053.7 | 4,069.2 | 4,020 | 305,877 |
| November 13, 2025 | 4,058 | 4,062.5 | 4,062.5 | 4,090 | 4,040.4 | 252,053 |
| November 12, 2025 | 4,112.6 | 4,058 | 4,058 | 4,112.6 | 4,047.3 | 381,769 |
| November 11, 2025 | 4,025 | 4,072.2 | 4,072.2 | 4,076 | 4,020 | 272,252 |
| November 10, 2025 | 4,011 | 4,019 | 4,019 | 4,067 | 4,011 | 290,454 |
| November 07, 2025 | 4,082.2 | 4,011 | 4,011 | 4,082.2 | 3,984.6 | 1.2M |
| November 06, 2025 | 4,182.4 | 4,082.2 | 4,082.2 | 4,191.4 | 4,071.9 | 487,314 |
| November 04, 2025 | 4,160 | 4,182.4 | 4,182.4 | 4,222 | 4,145 | 314,080 |
| November 03, 2025 | 4,153.5 | 4,156 | 4,156 | 4,173.5 | 4,111 | 178,838 |
| October 31, 2025 | 4,164.1 | 4,153.5 | 4,153.5 | 4,204.9 | 4,147 | 280,589 |
| October 30, 2025 | 4,248 | 4,161.1 | 4,161.1 | 4,248 | 4,149.9 | 444,995 |
| October 29, 2025 | 4,225 | 4,229.4 | 4,229.4 | 4,254 | 4,213.2 | 148,500 |
| October 28, 2025 | 4,274.6 | 4,220.9 | 4,220.9 | 4,292.8 | 4,183.1 | 310,522 |
| October 27, 2025 | 4,214 | 4,257.9 | 4,257.9 | 4,264.9 | 4,214 | 281,638 |
| October 24, 2025 | 4,268 | 4,213.9 | 4,213.9 | 4,271.7 | 4,197 | 250,518 |
| October 23, 2025 | 4,287 | 4,268 | 4,268 | 4,334.5 | 4,256.2 | 274,317 |
| October 21, 2025 | 4,308 | 4,274.5 | 4,274.5 | 4,311 | 4,260 | 36,984 |
| October 20, 2025 | 4,310 | 4,275.3 | 4,275.3 | 4,319.7 | 4,260 | 228,477 |
| October 17, 2025 | 4,312 | 4,302.5 | 4,302.5 | 4,316.1 | 4,276.9 | 234,423 |
| October 16, 2025 | 4,278 | 4,316.1 | 4,316.1 | 4,334.8 | 4,267.4 | 363,379 |
| October 15, 2025 | 4,230 | 4,259.6 | 4,259.6 | 4,275 | 4,215 | 415,829 |
| October 14, 2025 | 4,235 | 4,202.6 | 4,202.6 | 4,246 | 4,196.7 | 204,426 |
| October 13, 2025 | 4,275 | 4,202.6 | 4,202.6 | 4,349.9 | 4,192.1 | 959,306 |
| October 10, 2025 | 4,308.9 | 4,320.4 | 4,320.4 | 4,365.9 | 4,301.5 | 423,986 |
| October 09, 2025 | 4,294.4 | 4,305.1 | 4,305.1 | 4,320 | 4,275 | 224,950 |
| October 08, 2025 | 4,305 | 4,294.4 | 4,294.4 | 4,323 | 4,268 | 402,659 |
| October 07, 2025 | 4,315 | 4,303 | 4,303 | 4,345 | 4,269 | 597,784 |
| October 06, 2025 | 4,375 | 4,301.6 | 4,301.6 | 4,388.1 | 4,269 | 1.19M |
| October 03, 2025 | 4,445 | 4,418.4 | 4,418.4 | 4,445 | 4,387.1 | 477,825 |
| October 01, 2025 | 4,475.4 | 4,449.9 | 4,449.9 | 4,529.7 | 4,422 | 507,811 |
| September 30, 2025 | 4,530 | 4,475.4 | 4,475.4 | 4,566.9 | 4,419.9 | 733,529 |
| September 29, 2025 | 4,500 | 4,529.9 | 4,529.9 | 4,571 | 4,483.8 | 429,367 |
| September 26, 2025 | 4,589.9 | 4,517.8 | 4,517.8 | 4,629.3 | 4,510 | 504,863 |
| September 25, 2025 | 4,640 | 4,576.2 | 4,576.2 | 4,651.7 | 4,565.1 | 454,342 |
| September 24, 2025 | 4,630 | 4,645.8 | 4,645.8 | 4,754.6 | 4,606.4 | 484,648 |
| September 23, 2025 | 4,695.8 | 4,633.9 | 4,633.9 | 4,711.7 | 4,572.5 | 398,544 |
| September 22, 2025 | 4,785.4 | 4,671.2 | 4,671.2 | 4,789.8 | 4,655.3 | 253,711 |
| September 19, 2025 | 4,773 | 4,775.3 | 4,775.3 | 4,798 | 4,728 | 456,600 |
| September 18, 2025 | 4,768 | 4,760.3 | 4,760.3 | 4,818 | 4,745.8 | 420,124 |
| September 17, 2025 | 4,712 | 4,717.3 | 4,717.3 | 4,755.1 | 4,693.3 | 299,352 |
| September 16, 2025 | 4,667 | 4,696.2 | 4,696.2 | 4,715 | 4,655 | 239,822 |
| September 15, 2025 | 4,616 | 4,651 | 4,651 | 4,697.5 | 4,575 | 384,169 |
| September 12, 2025 | 4,632 | 4,616.6 | 4,616.6 | 4,634 | 4,587 | 384,338 |
| September 11, 2025 | 4,642.3 | 4,589.7 | 4,589.7 | 4,646 | 4,562.6 | 381,811 |
| September 10, 2025 | 4,778 | 4,631.2 | 4,631.2 | 4,789.8 | 4,613 | 295,973 |
| September 09, 2025 | 4,726.1 | 4,759.8 | 4,759.8 | 4,778 | 4,691.5 | 184,352 |
| September 08, 2025 | 4,810 | 4,714.2 | 4,714.2 | 4,814.9 | 4,690.6 | 214,159 |
