2,204.60
+62.2(+2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,170.2 | 2,204.6 | 2,204.6 | 2,249.9 | 2,108.4 | 150,351 |
| December 03, 2025 | 2,207 | 2,142.4 | 2,142.4 | 2,211.3 | 2,113.8 | 141,444 |
| December 02, 2025 | 2,293.1 | 2,203.8 | 2,203.8 | 2,295 | 2,200 | 62,835 |
| December 01, 2025 | 2,271 | 2,290.1 | 2,290.1 | 2,344.3 | 2,262 | 83,064 |
| November 28, 2025 | 2,305 | 2,261.8 | 2,261.8 | 2,314 | 2,255 | 70,341 |
| November 27, 2025 | 2,374 | 2,310.2 | 2,310.2 | 2,394.9 | 2,300 | 60,839 |
| November 26, 2025 | 2,337 | 2,345.7 | 2,345.7 | 2,408 | 2,315.2 | 76,864 |
| November 25, 2025 | 2,320 | 2,325.8 | 2,325.8 | 2,405.9 | 2,300 | 103,188 |
| November 24, 2025 | 2,475.2 | 2,328.4 | 2,328.4 | 2,475.3 | 2,307.2 | 115,576 |
| November 21, 2025 | 2,541 | 2,479.2 | 2,479.2 | 2,568.6 | 2,470 | 59,007 |
| November 19, 2025 | 2,589.2 | 2,603.6 | 2,603.6 | 2,620.6 | 2,560 | 73,559 |
| November 18, 2025 | 2,610 | 2,588.9 | 2,588.9 | 2,659.5 | 2,507.6 | 137,808 |
| November 17, 2025 | 2,602 | 2,611.6 | 2,611.6 | 2,660 | 2,580.3 | 135,780 |
| November 14, 2025 | 2,810 | 2,647.1 | 2,647.1 | 2,812 | 2,634 | 156,734 |
| November 13, 2025 | 2,915.5 | 2,812.1 | 2,812.1 | 2,950 | 2,801 | 81,797 |
| November 12, 2025 | 2,894 | 2,915.5 | 2,915.5 | 2,946.9 | 2,732.3 | 330,311 |
| November 11, 2025 | 3,048.7 | 2,924.6 | 2,924.6 | 3,078.1 | 2,771.6 | 276,383 |
| November 10, 2025 | 3,070 | 3,048.7 | 3,048.7 | 3,120.4 | 2,975.6 | 72,690 |
| November 07, 2025 | 3,000 | 3,077.2 | 3,077.2 | 3,113.5 | 2,933.9 | 92,278 |
| November 06, 2025 | 3,110 | 3,047.9 | 3,047.9 | 3,110 | 2,942.4 | 101,284 |
| November 04, 2025 | 3,030 | 3,113.3 | 3,113.3 | 3,130 | 3,026.3 | 55,655 |
| November 03, 2025 | 3,100 | 3,048.3 | 3,048.3 | 3,124.8 | 3,040 | 39,418 |
| October 31, 2025 | 3,119.9 | 3,092.6 | 3,092.6 | 3,164.2 | 3,078 | 38,740 |
| October 30, 2025 | 3,090.8 | 3,117.9 | 3,117.9 | 3,135 | 3,071 | 43,842 |
| October 29, 2025 | 3,150 | 3,090.8 | 3,090.8 | 3,151 | 3,081 | 49,590 |
| October 28, 2025 | 3,191.6 | 3,119.3 | 3,119.3 | 3,205.1 | 3,110 | 65,002 |
| October 27, 2025 | 3,100 | 3,175.8 | 3,175.8 | 3,341 | 3,058.5 | 174,963 |
| October 24, 2025 | 3,215 | 3,068.2 | 3,068.2 | 3,228.2 | 3,010 | 74,004 |
| October 23, 2025 | 3,224 | 3,207.4 | 3,207.4 | 3,229 | 3,131.8 | 79,085 |
| October 21, 2025 | 3,190 | 3,198.7 | 3,198.7 | 3,249.9 | 3,180 | 14,283 |
| October 20, 2025 | 3,298.9 | 3,181 | 3,181 | 3,317.9 | 3,163.7 | 67,056 |
| October 17, 2025 | 3,230 | 3,241.3 | 3,241.3 | 3,320.9 | 3,132 | 152,721 |
| October 16, 2025 | 3,200 | 3,209.5 | 3,209.5 | 3,240 | 3,121 | 106,163 |
| October 15, 2025 | 3,197.2 | 3,201.7 | 3,201.7 | 3,295 | 3,142.1 | 129,274 |
| October 14, 2025 | 3,320.1 | 3,197.2 | 3,197.2 | 3,345 | 3,169.8 | 140,928 |
| October 13, 2025 | 3,340 | 3,300.4 | 3,300.4 | 3,365 | 3,231.2 | 163,423 |
| October 10, 2025 | 3,465 | 3,407.8 | 3,407.8 | 3,513.2 | 3,367.2 | 111,052 |
| October 09, 2025 | 3,760 | 3,465.6 | 3,465.6 | 3,760 | 3,426 | 219,701 |
| October 08, 2025 | 3,720 | 3,726.9 | 3,726.9 | 3,819.8 | 3,630 | 130,039 |
| October 07, 2025 | 3,894.7 | 3,743.5 | 3,743.5 | 3,894.7 | 3,639 | 344,353 |
| October 06, 2025 | 3,614.7 | 3,709.3 | 3,709.3 | 3,709.3 | 3,590 | 75,243 |
| October 03, 2025 | 3,450 | 3,532.7 | 3,532.7 | 3,532.7 | 3,410.3 | 99,447 |
| October 01, 2025 | 3,230 | 3,364.5 | 3,364.5 | 3,364.5 | 3,201 | 100,433 |
| September 30, 2025 | 3,289.1 | 3,204.3 | 3,204.3 | 3,351.2 | 3,171 | 116,754 |
| September 29, 2025 | 3,496.8 | 3,305.6 | 3,305.6 | 3,570 | 3,278.3 | 252,587 |
| September 26, 2025 | 3,340 | 3,450.8 | 3,450.8 | 3,486.3 | 3,250.1 | 276,488 |
| September 25, 2025 | 3,309 | 3,320.3 | 3,320.3 | 3,379.5 | 3,204 | 123,209 |
| September 24, 2025 | 3,428.3 | 3,218.6 | 3,218.6 | 3,468.9 | 3,183.8 | 221,911 |
| September 23, 2025 | 3,239.9 | 3,351.3 | 3,351.3 | 3,351.3 | 3,230 | 190,021 |
| September 22, 2025 | 3,050 | 3,191.8 | 3,191.8 | 3,191.8 | 3,036 | 57,775 |
| September 19, 2025 | 2,980 | 3,039.9 | 3,039.9 | 3,075 | 2,953.9 | 91,120 |
| September 18, 2025 | 3,000 | 2,956.4 | 2,956.4 | 3,024 | 2,932.6 | 55,974 |
| September 17, 2025 | 3,060 | 2,979.3 | 2,979.3 | 3,144.8 | 2,955.6 | 84,424 |
| September 16, 2025 | 3,050 | 3,016.5 | 3,016.5 | 3,099.8 | 3,000 | 58,540 |
| September 15, 2025 | 3,036.2 | 3,014.4 | 3,014.4 | 3,200.1 | 2,976.1 | 150,056 |
| September 12, 2025 | 3,231 | 3,084.1 | 3,084.1 | 3,255.1 | 3,084.1 | 104,986 |
| September 11, 2025 | 3,300 | 3,246.4 | 3,246.4 | 3,428.2 | 3,184 | 320,628 |
| September 10, 2025 | 3,120 | 3,265 | 3,265 | 3,265 | 3,120 | 125,642 |
| September 09, 2025 | 2,989.8 | 3,109.6 | 3,109.6 | 3,109.6 | 2,907.3 | 177,215 |
| September 08, 2025 | 2,944 | 2,961.6 | 2,961.6 | 2,999 | 2,904.1 | 85,073 |