3,629.20
-60.5(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,689.7 | 3,629.2 | 3,629.2 | 3,698.8 | 3,575.1 | 134,454 |
| November 06, 2025 | 3,809.1 | 3,689.7 | 3,689.7 | 3,810 | 3,665 | 120,685 |
| November 04, 2025 | 3,862 | 3,822.3 | 3,822.3 | 3,862.2 | 3,750 | 287,958 |
| November 03, 2025 | 3,796.4 | 3,846.5 | 3,846.5 | 3,880 | 3,786 | 151,639 |
| October 31, 2025 | 3,712 | 3,786.5 | 3,786.5 | 3,824 | 3,697.3 | 152,533 |
| October 30, 2025 | 3,725.5 | 3,713.9 | 3,713.9 | 3,732.9 | 3,685 | 26,574 |
| October 29, 2025 | 3,722 | 3,721.5 | 3,721.5 | 3,763.8 | 3,698.2 | 63,033 |
| October 28, 2025 | 3,651 | 3,724.2 | 3,724.2 | 3,736 | 3,651 | 93,389 |
| October 27, 2025 | 3,670 | 3,659.8 | 3,659.8 | 3,692 | 3,640.7 | 25,252 |
| October 24, 2025 | 3,676.7 | 3,665.4 | 3,665.4 | 3,694.9 | 3,608.1 | 63,093 |
| October 23, 2025 | 3,706 | 3,676.7 | 3,676.7 | 3,722.2 | 3,661 | 40,633 |
| October 21, 2025 | 3,696 | 3,703.7 | 3,703.7 | 3,724.4 | 3,690 | 8,678 |
| October 20, 2025 | 3,710.1 | 3,694.5 | 3,694.5 | 3,726.4 | 3,685 | 31,422 |
| October 17, 2025 | 3,766 | 3,697.4 | 3,697.4 | 3,779 | 3,685.7 | 68,383 |
| October 16, 2025 | 3,695 | 3,782.4 | 3,782.4 | 3,793.9 | 3,688.2 | 200,481 |
| October 15, 2025 | 3,624 | 3,682.6 | 3,682.6 | 3,690 | 3,601.9 | 157,429 |
| October 14, 2025 | 3,580 | 3,613.8 | 3,613.8 | 3,645 | 3,576 | 121,826 |
| October 13, 2025 | 3,611.2 | 3,577.5 | 3,577.5 | 3,616.9 | 3,570 | 51,523 |
| October 10, 2025 | 3,630 | 3,638.1 | 3,638.1 | 3,693.9 | 3,610.6 | 108,503 |
| October 09, 2025 | 3,654.2 | 3,628.2 | 3,628.2 | 3,657.1 | 3,610.1 | 100,404 |
| October 08, 2025 | 3,525.2 | 3,627.2 | 3,627.2 | 3,742.8 | 3,525.2 | 522,471 |
| October 07, 2025 | 3,537 | 3,525.2 | 3,525.2 | 3,569.4 | 3,488.2 | 380,101 |
| October 06, 2025 | 3,580 | 3,537.2 | 3,537.2 | 3,594.2 | 3,530 | 74,160 |
| October 03, 2025 | 3,670 | 3,569.5 | 3,569.5 | 3,671.9 | 3,557.4 | 132,340 |
| October 01, 2025 | 3,446.6 | 3,637.7 | 3,637.7 | 3,699.9 | 3,446.6 | 602,825 |
| September 30, 2025 | 3,464.5 | 3,446.6 | 3,446.6 | 3,470 | 3,404 | 142,441 |
| September 29, 2025 | 3,550.9 | 3,464 | 3,464 | 3,570 | 3,445.2 | 243,107 |
| September 26, 2025 | 3,612.8 | 3,543.7 | 3,543.7 | 3,637 | 3,525.5 | 67,493 |
| September 25, 2025 | 3,714.9 | 3,602.8 | 3,602.8 | 3,714.9 | 3,585.9 | 232,023 |
| September 24, 2025 | 3,745 | 3,698.9 | 3,698.9 | 3,748 | 3,652.1 | 131,400 |
| September 23, 2025 | 3,672 | 3,739.1 | 3,739.1 | 3,764.9 | 3,585 | 199,806 |
| September 22, 2025 | 3,703 | 3,656.8 | 3,656.8 | 3,717.5 | 3,641 | 80,857 |
| September 19, 2025 | 3,794.4 | 3,688.1 | 3,688.1 | 3,794.5 | 3,670 | 147,028 |
| September 18, 2025 | 3,694 | 3,794.7 | 3,794.7 | 3,814.9 | 3,692.2 | 630,474 |
| September 17, 2025 | 3,671.9 | 3,661.6 | 3,661.6 | 3,694 | 3,648.6 | 111,252 |
| September 16, 2025 | 3,665.6 | 3,671.1 | 3,671.1 | 3,698 | 3,622.3 | 85,409 |
| September 15, 2025 | 3,700 | 3,643 | 3,643 | 3,715 | 3,633 | 63,010 |
| September 12, 2025 | 3,698.1 | 3,689.1 | 3,689.1 | 3,732 | 3,661.9 | 77,044 |
| September 11, 2025 | 3,680 | 3,698.2 | 3,698.2 | 3,721 | 3,664.9 | 90,769 |
| September 10, 2025 | 3,785.8 | 3,677.7 | 3,677.7 | 3,786.2 | 3,640 | 279,433 |
| September 09, 2025 | 3,794.9 | 3,767.2 | 3,767.2 | 3,798 | 3,720 | 121,758 |
| September 08, 2025 | 3,699.8 | 3,772.3 | 3,772.3 | 3,821.3 | 3,650 | 228,278 |
| September 05, 2025 | 3,660 | 3,690.5 | 3,690.5 | 3,720.3 | 3,621.1 | 243,292 |
| September 04, 2025 | 3,888 | 3,633.3 | 3,633.3 | 4,180 | 3,605 | 2.66M |
| September 03, 2025 | 3,679.7 | 3,677.5 | 3,677.5 | 3,695 | 3,655 | 108,273 |
| September 02, 2025 | 3,655 | 3,650.4 | 3,650.4 | 3,699 | 3,631 | 104,113 |
| September 01, 2025 | 3,567.8 | 3,644 | 3,644 | 3,724 | 3,567.7 | 213,839 |
| August 29, 2025 | 3,476.5 | 3,567.8 | 3,567.8 | 3,618 | 3,436.9 | 153,280 |
| August 28, 2025 | 3,551.1 | 3,475.2 | 3,475.2 | 3,554.2 | 3,460.4 | 32,695 |
| August 26, 2025 | 3,552 | 3,551.2 | 3,551.2 | 3,570 | 3,505 | 48,865 |
| August 25, 2025 | 3,590.6 | 3,568.8 | 3,568.8 | 3,631 | 3,550 | 67,461 |
| August 22, 2025 | 3,599 | 3,569.6 | 3,569.6 | 3,599 | 3,535.6 | 30,566 |
| August 21, 2025 | 3,638 | 3,575.8 | 3,575.8 | 3,641.8 | 3,551 | 70,904 |
| August 20, 2025 | 3,590 | 3,624.5 | 3,624.5 | 3,660 | 3,578 | 105,282 |
| August 19, 2025 | 3,623.8 | 3,599.8 | 3,599.8 | 3,639.1 | 3,575.1 | 101,132 |
| August 18, 2025 | 3,490 | 3,623.8 | 3,623.8 | 3,720 | 3,459.9 | 785,829 |
| August 14, 2025 | 3,363.2 | 3,400.5 | 3,400.5 | 3,420.2 | 3,363.2 | 72,423 |
| August 13, 2025 | 3,388.5 | 3,374.5 | 3,374.5 | 3,394.5 | 3,360.9 | 18,823 |
| August 12, 2025 | 3,366.1 | 3,379.6 | 3,379.6 | 3,390.2 | 3,355 | 22,397 |
| August 11, 2025 | 3,354.9 | 3,367.5 | 3,367.5 | 3,379.2 | 3,309.2 | 41,181 |