4,756.00
-26.6(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,784 | 4,761.8 | 4,761.8 | 4,848 | 4,710 | 1,902 |
| November 06, 2025 | 4,884 | 4,782.6 | 4,782.6 | 4,896.9 | 4,750 | 2,654 |
| November 04, 2025 | 4,896.9 | 4,882.2 | 4,882.2 | 4,914 | 4,832.1 | 2,636 |
| November 03, 2025 | 4,910.6 | 4,880.1 | 4,880.1 | 4,925.6 | 4,865.1 | 2,635 |
| November 02, 2025 | 4,910.6 | 4,880.1 | 4,880.1 | 4,925.6 | 4,865.1 | 1,697 |
| October 31, 2025 | 4,999.8 | 4,910.6 | 4,910.6 | 5,015 | 4,856.1 | 2,272 |
| October 30, 2025 | 4,953.1 | 4,984 | 4,984 | 5,039.8 | 4,951.1 | 2,265 |
| October 29, 2025 | 4,995.5 | 4,986.8 | 4,986.8 | 5,024.8 | 4,952.1 | 1,220 |
| October 28, 2025 | 4,964 | 4,985.6 | 4,985.6 | 4,995 | 4,944.1 | 1,121 |
| October 27, 2025 | 5,001.2 | 4,945.2 | 4,945.2 | 5,054.9 | 4,915.7 | 2,026 |
| October 24, 2025 | 4,999 | 5,025.3 | 5,025.3 | 5,037 | 4,945 | 1,642 |
| October 23, 2025 | 5,048 | 4,967.8 | 4,967.8 | 5,048 | 4,923.9 | 4,288 |
| October 21, 2025 | 5,008 | 4,994.7 | 4,994.7 | 5,039.8 | 4,921 | 543 |
| October 20, 2025 | 5,017 | 4,991.4 | 4,991.4 | 5,017 | 4,960 | 939 |
| October 17, 2025 | 4,899 | 4,987.6 | 4,987.6 | 5,027.9 | 4,896.9 | 2,895 |
| October 16, 2025 | 4,896.9 | 4,890.7 | 4,890.7 | 4,930.2 | 4,880.1 | 1,231 |
| October 15, 2025 | 4,894.6 | 4,870.2 | 4,870.2 | 4,904.5 | 4,800.1 | 2,495 |
| October 14, 2025 | 4,922.9 | 4,889.3 | 4,889.3 | 4,925.5 | 4,881 | 1,252 |
| October 13, 2025 | 4,916.9 | 4,905.7 | 4,905.7 | 4,949.2 | 4,888 | 972 |
| October 10, 2025 | 4,999 | 4,916.1 | 4,916.1 | 4,999 | 4,890 | 2,169 |
| October 09, 2025 | 4,952 | 4,969.8 | 4,969.8 | 4,987 | 4,933.7 | 1,188 |
| October 08, 2025 | 4,900 | 4,972.2 | 4,972.2 | 4,979 | 4,898.3 | 1,946 |
| October 07, 2025 | 4,943 | 4,898.3 | 4,898.3 | 4,975.8 | 4,878 | 30,361 |
| October 06, 2025 | 4,975 | 4,923.5 | 4,923.5 | 4,975 | 4,905 | 1,766 |
| October 03, 2025 | 4,964 | 4,970.5 | 4,970.5 | 4,987.5 | 4,926 | 1,212 |
| October 01, 2025 | 4,948 | 4,946.1 | 4,946.1 | 4,979.9 | 4,920 | 1,716 |
| September 30, 2025 | 4,944.5 | 4,931.5 | 4,931.5 | 4,964 | 4,902 | 1,204 |
| September 29, 2025 | 4,917.5 | 4,944.5 | 4,944.5 | 5,016.5 | 4,910 | 2,124 |
| September 26, 2025 | 4,998.5 | 4,994 | 4,994 | 5,049 | 4,940 | 1,367 |
| September 25, 2025 | 5,039 | 4,998.5 | 4,998.5 | 5,044 | 4,978 | 1,084 |
| September 24, 2025 | 5,040 | 5,029 | 5,029 | 5,049 | 5,009 | 1,035 |
| September 23, 2025 | 5,060 | 5,039 | 5,039 | 5,074.5 | 5,030 | 1,205 |
| September 22, 2025 | 5,089 | 5,059 | 5,059 | 5,109 | 5,033 | 1,643 |
| September 19, 2025 | 5,032.5 | 5,055 | 5,055 | 5,080 | 5,022.5 | 1,746 |
| September 18, 2025 | 5,049 | 5,050.5 | 5,050.5 | 5,058 | 5,002 | 2,007 |
| September 17, 2025 | 5,097 | 5,020 | 5,020 | 5,097 | 5,011.5 | 5,893 |
| September 16, 2025 | 5,108 | 5,096 | 5,096 | 5,108 | 5,070 | 1,160 |
| September 15, 2025 | 5,101.5 | 5,090.5 | 5,090.5 | 5,128 | 5,049 | 2,864 |
| September 12, 2025 | 5,146.5 | 5,101.5 | 5,101.5 | 5,160 | 5,080 | 1,431 |
| September 11, 2025 | 5,137 | 5,146.5 | 5,146.5 | 5,199.5 | 5,107.5 | 2,697 |
| September 10, 2025 | 5,110 | 5,137 | 5,137 | 5,157 | 5,083.5 | 2,086 |
| September 09, 2025 | 5,122.5 | 5,105 | 5,105 | 5,125 | 5,072 | 1,330 |
| September 08, 2025 | 5,105 | 5,097.5 | 5,097.5 | 5,120 | 5,048 | 2,080 |
| September 05, 2025 | 5,150.5 | 5,123.5 | 5,123.5 | 5,154 | 5,103 | 1,082 |
| September 04, 2025 | 5,126 | 5,140.5 | 5,140.5 | 5,197 | 5,106 | 2,079 |
| September 03, 2025 | 5,133.5 | 5,111.5 | 5,111.5 | 5,133.5 | 5,085 | 1,778 |
| September 02, 2025 | 5,160.5 | 5,108 | 5,108 | 5,160.5 | 5,075 | 1,900 |
| September 01, 2025 | 5,169 | 5,121.5 | 5,121.5 | 5,169 | 5,056.5 | 3,857 |
| August 29, 2025 | 5,256.5 | 5,140.5 | 5,140.5 | 5,284 | 5,110 | 1,641 |
| August 28, 2025 | 5,330 | 5,231 | 5,231 | 5,398 | 5,204 | 2,549 |
| August 26, 2025 | 5,420 | 5,352.5 | 5,352.5 | 5,426.5 | 5,305 | 2,929 |
| August 25, 2025 | 5,484 | 5,413.5 | 5,413.5 | 5,484 | 5,320.5 | 2,804 |
| August 22, 2025 | 5,485.5 | 5,426.5 | 5,426.5 | 5,502 | 5,371.5 | 2,652 |
| August 21, 2025 | 5,454.5 | 5,485.5 | 5,485.5 | 5,538 | 5,416.5 | 5,691 |
| August 20, 2025 | 5,255.5 | 5,411 | 5,411 | 5,522 | 5,254.5 | 8,601 |
| August 19, 2025 | 5,063.5 | 5,246.5 | 5,246.5 | 5,400 | 5,004.5 | 6,095 |
| August 18, 2025 | 5,009.5 | 5,002.5 | 5,002.5 | 5,204.5 | 4,946.5 | 7,646 |
| August 14, 2025 | 5,068 | 5,009.5 | 5,009.5 | 5,075.5 | 5,000 | 1,702 |
| August 13, 2025 | 5,060 | 5,076 | 5,076 | 5,110 | 5,060 | 1,291 |
| August 12, 2025 | 5,150 | 5,072 | 5,072 | 5,160 | 5,051 | 2,894 |