4,785.00
-0.9(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,785.9 | 4,785 | 4,786.7 | 4,825 | 4,736.4 | 53,845 |
| December 23, 2025 | 4,663.9 | 4,785.9 | 4,785.9 | 4,830 | 4,581 | 81,986 |
| December 22, 2025 | 4,545 | 4,658.8 | 4,658.8 | 4,670 | 4,525.5 | 71,639 |
| December 19, 2025 | 4,496.9 | 4,524.5 | 4,524.5 | 4,555 | 4,450 | 45,575 |
| December 18, 2025 | 4,466.5 | 4,468.2 | 4,468.2 | 4,513.8 | 4,430 | 26,731 |
| December 17, 2025 | 4,512 | 4,458.4 | 4,458.4 | 4,640.2 | 4,423 | 142,534 |
| December 16, 2025 | 4,641 | 4,467.9 | 4,467.9 | 4,641 | 4,451 | 66,975 |
| December 15, 2025 | 4,510.9 | 4,650.4 | 4,650.4 | 4,674 | 4,463.3 | 64,899 |
| December 12, 2025 | 4,440 | 4,492.5 | 4,492.5 | 4,571.9 | 4,413.3 | 61,127 |
| December 11, 2025 | 4,400 | 4,441.9 | 4,441.9 | 4,502.9 | 4,325 | 94,225 |
| December 10, 2025 | 4,505 | 4,413.9 | 4,413.9 | 4,540 | 4,390 | 100,527 |
| December 09, 2025 | 4,768.6 | 4,498.9 | 4,498.9 | 4,768.6 | 4,475 | 225,816 |
| December 08, 2025 | 4,817 | 4,760.3 | 4,760.3 | 4,817 | 4,666 | 97,726 |
| December 05, 2025 | 4,880.2 | 4,832.2 | 4,832.2 | 4,880.2 | 4,799.7 | 44,952 |
| December 04, 2025 | 4,905 | 4,896.6 | 4,896.6 | 4,924.4 | 4,829 | 83,963 |
| December 03, 2025 | 4,794.8 | 4,911.4 | 4,911.4 | 4,959 | 4,686.8 | 316,753 |
| December 02, 2025 | 4,657 | 4,794.8 | 4,794.8 | 4,815 | 4,657 | 217,389 |
| December 01, 2025 | 4,560 | 4,689.8 | 4,689.8 | 4,711 | 4,523.7 | 145,757 |
| November 28, 2025 | 4,490.4 | 4,550.7 | 4,550.7 | 4,614 | 4,457.3 | 75,931 |
| November 27, 2025 | 4,459 | 4,490.4 | 4,490.4 | 4,512 | 4,432.7 | 31,938 |
| November 26, 2025 | 4,478.3 | 4,428.8 | 4,428.8 | 4,478.3 | 4,387.3 | 45,309 |
| November 25, 2025 | 4,501.6 | 4,428.2 | 4,428.2 | 4,515.1 | 4,404 | 40,856 |
| November 24, 2025 | 4,463.7 | 4,519 | 4,519 | 4,554.6 | 4,400 | 59,448 |
| November 21, 2025 | 4,558.2 | 4,457.1 | 4,457.1 | 4,578 | 4,438.1 | 141,023 |
| November 19, 2025 | 4,459 | 4,425.4 | 4,425.4 | 4,540.4 | 4,410.3 | 68,488 |
| November 18, 2025 | 4,570 | 4,451.9 | 4,451.9 | 4,577.9 | 4,445 | 42,350 |
| November 17, 2025 | 4,400.6 | 4,565.1 | 4,565.1 | 4,584.7 | 4,400.6 | 92,268 |
| November 14, 2025 | 4,469 | 4,400.6 | 4,400.6 | 4,476 | 4,374.2 | 42,590 |
| November 13, 2025 | 4,509 | 4,446.8 | 4,446.8 | 4,571.2 | 4,427.4 | 81,692 |
| November 12, 2025 | 4,376.1 | 4,487.5 | 4,487.5 | 4,551 | 4,360.7 | 196,740 |
| November 11, 2025 | 4,355 | 4,341.7 | 4,341.7 | 4,480 | 4,316 | 108,912 |
| November 10, 2025 | 4,279.5 | 4,363.4 | 4,363.4 | 4,384.5 | 4,257.5 | 86,287 |
| November 07, 2025 | 4,580 | 4,279.5 | 4,279.5 | 4,580 | 4,252 | 154,008 |
| November 06, 2025 | 4,768 | 4,569.9 | 4,569.9 | 4,785 | 4,554.2 | 82,406 |
| November 04, 2025 | 4,757.9 | 4,721.5 | 4,738.4 | 4,867.9 | 4,705 | 210,995 |
| November 03, 2025 | 4,740 | 4,733 | 4,733 | 4,824 | 4,698.6 | 113,754 |
| October 31, 2025 | 4,707.9 | 4,727.6 | 4,727.6 | 4,828.6 | 4,695.3 | 118,720 |
| October 30, 2025 | 4,630 | 4,721.3 | 4,721.3 | 4,749.9 | 4,629.9 | 128,353 |
| October 29, 2025 | 4,714.6 | 4,639.6 | 4,639.6 | 4,714.6 | 4,492.5 | 181,819 |
| October 28, 2025 | 4,699.1 | 4,717.4 | 4,717.4 | 4,787 | 4,684 | 131,267 |
| October 27, 2025 | 4,557.8 | 4,787.3 | 4,787.3 | 4,830 | 4,509 | 2.32M |
| October 24, 2025 | 4,389 | 4,446.6 | 4,446.6 | 4,520 | 4,301 | 105,996 |
| October 23, 2025 | 4,439.8 | 4,343.8 | 4,343.8 | 4,455 | 4,305.4 | 128,203 |
| October 21, 2025 | 4,359 | 4,439.8 | 4,439.8 | 4,527 | 4,335.9 | 51,926 |
| October 20, 2025 | 4,174 | 4,314.4 | 4,314.4 | 4,393 | 4,153.9 | 433,578 |
| October 17, 2025 | 4,101 | 4,069.7 | 4,069.7 | 4,172.6 | 4,057.6 | 26,274 |
| October 16, 2025 | 4,100 | 4,112 | 4,112 | 4,130.5 | 4,058.8 | 25,776 |
| October 15, 2025 | 4,037.8 | 4,085.4 | 4,085.4 | 4,158.1 | 3,993.6 | 31,734 |
| October 14, 2025 | 4,175 | 4,031 | 4,031 | 4,175 | 4,025 | 36,132 |
| October 13, 2025 | 4,052.9 | 4,144.4 | 4,144.4 | 4,179 | 4,011 | 49,841 |
| October 10, 2025 | 4,004 | 4,084.1 | 4,084.1 | 4,097.7 | 3,953.2 | 47,875 |
| October 09, 2025 | 4,081 | 3,969 | 3,969 | 4,081 | 3,935 | 27,769 |
| October 08, 2025 | 4,043.4 | 4,061 | 4,061 | 4,110 | 3,986.5 | 42,406 |
| October 07, 2025 | 4,049.8 | 4,009.9 | 4,009.9 | 4,049.8 | 3,981 | 22,181 |
| October 06, 2025 | 3,956 | 4,018.8 | 4,018.8 | 4,045 | 3,917.3 | 63,561 |
| October 03, 2025 | 3,989.8 | 3,928 | 3,928 | 4,038.9 | 3,906 | 70,593 |
| October 01, 2025 | 4,020 | 3,973.5 | 3,973.5 | 4,048 | 3,939 | 46,076 |
| September 30, 2025 | 4,051.9 | 4,015.7 | 4,015.7 | 4,141 | 3,982.8 | 71,606 |
| September 29, 2025 | 4,112 | 4,049.2 | 4,049.2 | 4,135.9 | 4,030 | 84,035 |
| September 26, 2025 | 4,237.8 | 4,156.9 | 4,156.9 | 4,276 | 4,101 | 156,878 |