3,618.40
-81.1(-2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 3,555 | 3,699.5 | 3,699.5 | 3,717.6 | 3,525.8 | 245,078 |
| November 11, 2025 | 3,550 | 3,488.2 | 3,488.2 | 3,574 | 3,467.1 | 56,093 |
| November 10, 2025 | 3,614 | 3,569.4 | 3,569.4 | 3,636.8 | 3,477 | 120,142 |
| November 07, 2025 | 3,638.8 | 3,614 | 3,614 | 3,638.8 | 3,577 | 30,859 |
| November 06, 2025 | 3,674.5 | 3,646.5 | 3,646.5 | 3,720 | 3,616.1 | 65,192 |
| November 04, 2025 | 3,728.3 | 3,679.8 | 3,679.8 | 3,746.6 | 3,655 | 48,088 |
| November 03, 2025 | 3,743.6 | 3,728.3 | 3,728.3 | 3,776.1 | 3,704.1 | 75,729 |
| October 31, 2025 | 3,680 | 3,743.6 | 3,743.6 | 3,780 | 3,660 | 180,508 |
| October 30, 2025 | 3,615.1 | 3,647.9 | 3,647.9 | 3,660 | 3,600 | 53,977 |
| October 29, 2025 | 3,593.6 | 3,632.1 | 3,632.1 | 3,650.9 | 3,568 | 65,843 |
| October 28, 2025 | 3,608.9 | 3,593.6 | 3,593.6 | 3,658 | 3,583.7 | 74,051 |
| October 27, 2025 | 3,694.9 | 3,608.9 | 3,608.9 | 3,700 | 3,555.1 | 149,039 |
| October 24, 2025 | 3,731.3 | 3,706.2 | 3,706.2 | 3,749 | 3,672 | 73,709 |
| October 23, 2025 | 3,760 | 3,731.3 | 3,731.3 | 3,773.9 | 3,708.8 | 66,660 |
| October 21, 2025 | 3,750 | 3,755.1 | 3,755.1 | 3,780 | 3,730 | 14,557 |
| October 20, 2025 | 3,726 | 3,741.8 | 3,741.8 | 3,765.5 | 3,693.8 | 71,067 |
| October 17, 2025 | 3,744.5 | 3,718.4 | 3,718.4 | 3,797.9 | 3,692.5 | 81,577 |
| October 16, 2025 | 3,619.9 | 3,744.5 | 3,744.5 | 3,774.9 | 3,610.2 | 217,828 |
| October 15, 2025 | 3,639 | 3,615.8 | 3,615.8 | 3,643.6 | 3,603.8 | 78,727 |
| October 14, 2025 | 3,671.5 | 3,638.4 | 3,638.4 | 3,696.7 | 3,625 | 55,014 |
| October 13, 2025 | 3,710 | 3,682.8 | 3,682.8 | 3,721.6 | 3,657 | 53,025 |
| October 10, 2025 | 3,789.1 | 3,728 | 3,728 | 3,792.8 | 3,717 | 46,919 |
| October 09, 2025 | 3,729 | 3,790.1 | 3,790.1 | 3,795 | 3,652 | 86,822 |
| October 08, 2025 | 3,714 | 3,723.3 | 3,723.3 | 3,739 | 3,670.1 | 55,584 |
| October 07, 2025 | 3,650 | 3,695.6 | 3,695.6 | 3,733.7 | 3,620 | 131,043 |
| October 06, 2025 | 3,700 | 3,643.3 | 3,643.3 | 3,723.8 | 3,605 | 159,320 |
| October 03, 2025 | 3,714 | 3,701.5 | 3,701.5 | 3,755 | 3,695 | 82,279 |
| October 01, 2025 | 3,713.8 | 3,714 | 3,714 | 3,719.4 | 3,648 | 59,870 |
| September 30, 2025 | 3,676 | 3,707.8 | 3,707.8 | 3,723.6 | 3,591.6 | 112,487 |
| September 29, 2025 | 3,720.1 | 3,675.9 | 3,675.9 | 3,735.7 | 3,665 | 64,061 |
| September 26, 2025 | 3,798.6 | 3,679 | 3,679 | 3,798.6 | 3,666.2 | 77,451 |
| September 25, 2025 | 3,793.4 | 3,782.5 | 3,782.5 | 3,809.3 | 3,721.3 | 129,717 |
| September 24, 2025 | 3,888 | 3,793.4 | 3,793.4 | 3,888 | 3,780.7 | 79,554 |
| September 23, 2025 | 3,897.9 | 3,864.5 | 3,864.5 | 3,928.4 | 3,823.1 | 212,870 |
| September 22, 2025 | 3,820 | 3,888.7 | 3,888.7 | 3,904 | 3,785 | 260,656 |
| September 19, 2025 | 3,740 | 3,801.3 | 3,798.3 | 3,873.4 | 3,702.5 | 429,858 |
| September 18, 2025 | 3,690.6 | 3,713.6 | 3,710.67 | 3,747.7 | 3,666 | 245,691 |
| September 17, 2025 | 3,553 | 3,690.6 | 3,690.6 | 3,707.9 | 3,535 | 2.75M |
| September 16, 2025 | 3,708.6 | 3,695.7 | 3,695.7 | 3,732 | 3,657 | 100,069 |
| September 15, 2025 | 3,722.6 | 3,708.6 | 3,708.6 | 3,744 | 3,659.3 | 127,361 |
| September 12, 2025 | 3,630.4 | 3,715.7 | 3,715.7 | 3,764.9 | 3,626.9 | 166,115 |
| September 11, 2025 | 3,640 | 3,629.3 | 3,629.3 | 3,701 | 3,575 | 265,935 |
| September 10, 2025 | 3,638.1 | 3,745.8 | 3,745.8 | 3,770 | 3,628.1 | 303,444 |
| September 09, 2025 | 3,399.7 | 3,638.3 | 3,638.3 | 3,735 | 3,388.2 | 1.72M |
| September 08, 2025 | 3,395 | 3,368.5 | 3,368.5 | 3,456 | 3,348.5 | 216,051 |
| September 05, 2025 | 3,380 | 3,353.7 | 3,353.7 | 3,409 | 3,345 | 71,279 |
| September 04, 2025 | 3,399 | 3,387.1 | 3,387.1 | 3,414.9 | 3,374.8 | 72,121 |
| September 03, 2025 | 3,410.4 | 3,385.9 | 3,385.9 | 3,411.5 | 3,375.1 | 40,483 |
| September 02, 2025 | 3,395.1 | 3,410.4 | 3,410.4 | 3,446.5 | 3,375 | 44,565 |
| September 01, 2025 | 3,400 | 3,395.8 | 3,395.8 | 3,424.2 | 3,383.3 | 40,784 |
| August 29, 2025 | 3,440.5 | 3,414.1 | 3,414.1 | 3,441.9 | 3,382.5 | 28,262 |
| August 28, 2025 | 3,375 | 3,420.7 | 3,420.7 | 3,450.6 | 3,355 | 70,306 |
| August 26, 2025 | 3,445 | 3,380.5 | 3,380.5 | 3,447.8 | 3,362 | 44,942 |
| August 25, 2025 | 3,424.2 | 3,446.5 | 3,446.5 | 3,459 | 3,391.5 | 57,814 |
| August 22, 2025 | 3,397.5 | 3,424.2 | 3,424.2 | 3,430 | 3,364 | 61,267 |
| August 21, 2025 | 3,420.5 | 3,388.9 | 3,388.9 | 3,461.9 | 3,382.1 | 142,250 |
| August 20, 2025 | 3,423.5 | 3,417.4 | 3,417.4 | 3,438 | 3,390 | 50,544 |
| August 19, 2025 | 3,383 | 3,414.7 | 3,414.7 | 3,450.3 | 3,380.7 | 65,450 |
| August 18, 2025 | 3,395.5 | 3,394.4 | 3,394.4 | 3,439 | 3,386 | 64,247 |
| August 14, 2025 | 3,395.7 | 3,389.4 | 3,389.4 | 3,413 | 3,365 | 37,161 |