4,019.00
+8(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 4,850 | 4,793.3 | 4,793.3 | 4,898.5 | 4,767.2 | 247,772 |
| September 04, 2025 | 4,949 | 4,829.3 | 4,829.3 | 4,949.5 | 4,781.5 | 999,706 |
| September 03, 2025 | 4,680 | 4,758.5 | 4,758.5 | 4,780 | 4,675.5 | 406,021 |
| September 02, 2025 | 4,749.9 | 4,680 | 4,680 | 4,772 | 4,670 | 395,168 |
| September 01, 2025 | 4,753 | 4,734.9 | 4,734.9 | 4,829 | 4,720 | 564,620 |
| August 29, 2025 | 4,720 | 4,755.6 | 4,755.6 | 4,800.5 | 4,680 | 591,567 |
| August 28, 2025 | 4,805 | 4,699.9 | 4,699.9 | 4,805 | 4,671.4 | 648,787 |
| August 26, 2025 | 4,751.8 | 4,716.4 | 4,716.4 | 4,799.1 | 4,696.2 | 911,518 |
| August 25, 2025 | 4,714.5 | 4,725.3 | 4,725.3 | 4,750.5 | 4,700.1 | 853,227 |
| August 22, 2025 | 4,708 | 4,698.6 | 4,698.6 | 4,730 | 4,636.8 | 430,773 |
| August 21, 2025 | 4,737.9 | 4,691.9 | 4,691.9 | 4,749.6 | 4,673 | 873,602 |
| August 20, 2025 | 4,651.5 | 4,737.9 | 4,737.9 | 4,759.9 | 4,630.1 | 1.27M |
| August 19, 2025 | 4,584.9 | 4,653.2 | 4,653.2 | 4,661.6 | 4,561.3 | 856,309 |
| August 18, 2025 | 4,446 | 4,558 | 4,558 | 4,592.9 | 4,401.5 | 1.59M |
| August 14, 2025 | 4,334.6 | 4,358.2 | 4,358.2 | 4,394.9 | 4,327.1 | 646,068 |
| August 13, 2025 | 4,255 | 4,334.6 | 4,334.6 | 4,340 | 4,247.3 | 470,225 |
| August 12, 2025 | 4,184.5 | 4,252.5 | 4,252.5 | 4,273.4 | 4,184.5 | 278,164 |
| August 11, 2025 | 4,150.1 | 4,184.5 | 4,184.5 | 4,222.8 | 4,150.1 | 244,951 |
