3,635.00
+6(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,629 | 3,635.4 | 3,635.4 | 3,671.5 | 3,600.8 | 37,034 |
| December 23, 2025 | 3,609.9 | 3,629 | 3,629 | 3,640 | 3,575.6 | 37,305 |
| December 22, 2025 | 3,627.9 | 3,595.5 | 3,595.5 | 3,649 | 3,567.3 | 36,053 |
| December 19, 2025 | 3,510 | 3,611.9 | 3,611.9 | 3,626 | 3,503.8 | 55,310 |
| December 18, 2025 | 3,525.4 | 3,539.2 | 3,539.2 | 3,569.7 | 3,480 | 36,144 |
| December 17, 2025 | 3,509.9 | 3,537.3 | 3,537.3 | 3,600.9 | 3,471 | 38,184 |
| December 16, 2025 | 3,522 | 3,522.7 | 3,522.7 | 3,535 | 3,465 | 26,948 |
| December 15, 2025 | 3,479.9 | 3,527.1 | 3,527.1 | 3,543.3 | 3,424.8 | 49,751 |
| December 12, 2025 | 3,490 | 3,466 | 3,466 | 3,506.1 | 3,450.1 | 21,665 |
| December 11, 2025 | 3,524.2 | 3,478.9 | 3,478.9 | 3,535.3 | 3,460 | 48,316 |
| December 10, 2025 | 3,494 | 3,537.1 | 3,537.1 | 3,550 | 3,415.1 | 93,920 |
| December 09, 2025 | 3,301 | 3,485.4 | 3,485.4 | 3,540.5 | 3,229.5 | 157,190 |
| December 08, 2025 | 3,387 | 3,317.9 | 3,317.9 | 3,387.1 | 3,225.1 | 88,011 |
| December 05, 2025 | 3,361.3 | 3,384.7 | 3,384.7 | 3,420 | 3,335.2 | 73,107 |
| December 04, 2025 | 3,363.4 | 3,348.5 | 3,348.5 | 3,380 | 3,333.3 | 38,577 |
| December 03, 2025 | 3,422.6 | 3,363.8 | 3,363.8 | 3,430 | 3,351 | 41,480 |
| December 02, 2025 | 3,396.2 | 3,422.6 | 3,422.6 | 3,439.7 | 3,384.9 | 29,346 |
| December 01, 2025 | 3,420 | 3,396.2 | 3,396.2 | 3,434 | 3,376.9 | 56,283 |
| November 28, 2025 | 3,463.6 | 3,423.5 | 3,423.5 | 3,472.7 | 3,405 | 37,236 |
| November 27, 2025 | 3,459.9 | 3,477.4 | 3,477.4 | 3,500 | 3,406.4 | 49,905 |
| November 26, 2025 | 3,397 | 3,445.3 | 3,445.3 | 3,495.4 | 3,388.7 | 57,892 |
| November 25, 2025 | 3,395.5 | 3,397 | 3,397 | 3,438.9 | 3,383 | 95,298 |
| November 24, 2025 | 3,481.1 | 3,395.5 | 3,395.5 | 3,550 | 3,355.5 | 254,912 |
| November 21, 2025 | 3,485.8 | 3,481.1 | 3,481.1 | 3,533 | 3,438 | 41,617 |
| November 19, 2025 | 3,567.5 | 3,512.6 | 3,512.6 | 3,570.7 | 3,500.9 | 42,736 |
| November 18, 2025 | 3,593.2 | 3,567.5 | 3,567.5 | 3,604.3 | 3,485.1 | 80,474 |
| November 17, 2025 | 3,556 | 3,593.2 | 3,593.2 | 3,609.9 | 3,544.7 | 40,344 |
| November 14, 2025 | 3,597 | 3,556.5 | 3,556.5 | 3,616.9 | 3,537.2 | 43,478 |
| November 13, 2025 | 3,717 | 3,616.1 | 3,616.1 | 3,717 | 3,600.1 | 56,897 |
| 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 |
