3,031.00
+7.8(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,009.1 | 3,031 | 3,031 | 3,038.8 | 2,985 | 182,729 |
| November 06, 2025 | 3,022 | 3,023.2 | 3,023.2 | 3,074.1 | 2,990.2 | 407,120 |
| November 04, 2025 | 3,067.1 | 3,020.3 | 3,020.3 | 3,120 | 2,945.5 | 1.73M |
| November 03, 2025 | 3,092.9 | 3,108.4 | 3,108.4 | 3,164.2 | 3,085 | 395,125 |
| October 31, 2025 | 3,169 | 3,077.7 | 3,077.7 | 3,224 | 3,060 | 575,819 |
| October 30, 2025 | 3,174 | 3,145.5 | 3,145.5 | 3,174 | 3,132 | 119,444 |
| October 29, 2025 | 3,137.8 | 3,156.9 | 3,156.9 | 3,175 | 3,106.6 | 197,441 |
| October 28, 2025 | 3,190 | 3,138.2 | 3,138.2 | 3,209 | 3,092.4 | 235,762 |
| October 27, 2025 | 3,144.9 | 3,166 | 3,166 | 3,172.6 | 3,118.5 | 382,116 |
| October 24, 2025 | 3,187.7 | 3,122.7 | 3,122.7 | 3,194 | 3,108.6 | 697,685 |
| October 23, 2025 | 3,413 | 3,164.4 | 3,164.4 | 3,413 | 3,122.4 | 2.31M |
| October 21, 2025 | 3,419.5 | 3,399.2 | 3,399.2 | 3,436.7 | 3,365 | 46,680 |
| October 20, 2025 | 3,415 | 3,403.9 | 3,403.9 | 3,430 | 3,374.9 | 281,195 |
| October 17, 2025 | 3,317 | 3,411.7 | 3,411.7 | 3,451.9 | 3,310.2 | 725,003 |
| October 16, 2025 | 3,379.4 | 3,316.3 | 3,316.3 | 3,379.4 | 3,305 | 303,246 |
| October 15, 2025 | 3,279.6 | 3,330.7 | 3,330.7 | 3,467.7 | 3,278.4 | 1.44M |
| October 14, 2025 | 3,295.8 | 3,263.3 | 3,263.3 | 3,369.5 | 3,245 | 339,127 |
| October 13, 2025 | 3,300 | 3,295.8 | 3,295.8 | 3,322.6 | 3,270.1 | 194,751 |
| October 10, 2025 | 3,319 | 3,340.7 | 3,340.7 | 3,359.1 | 3,295 | 261,378 |
| October 09, 2025 | 3,390 | 3,310.8 | 3,310.8 | 3,390 | 3,280 | 336,147 |
| October 08, 2025 | 3,426 | 3,392.4 | 3,392.4 | 3,433.7 | 3,380 | 173,854 |
| October 07, 2025 | 3,474 | 3,426.2 | 3,426.2 | 3,480 | 3,391.6 | 319,449 |
| October 06, 2025 | 3,422.1 | 3,456.8 | 3,456.8 | 3,486 | 3,415 | 386,322 |
| October 03, 2025 | 3,385 | 3,425.4 | 3,425.4 | 3,442.5 | 3,342.7 | 445,641 |
| October 01, 2025 | 3,389 | 3,376.5 | 3,376.5 | 3,425 | 3,316 | 649,918 |
| September 30, 2025 | 3,498 | 3,384 | 3,384 | 3,498 | 3,352 | 932,043 |
| September 29, 2025 | 3,285 | 3,512 | 3,512 | 3,540 | 3,136 | 3.08M |
| September 26, 2025 | 3,360 | 3,283 | 3,283 | 3,373 | 3,264 | 378,970 |
| September 25, 2025 | 3,409 | 3,345 | 3,345 | 3,416 | 3,330 | 262,954 |
| September 24, 2025 | 3,360 | 3,408 | 3,408 | 3,470 | 3,354 | 781,160 |
| September 23, 2025 | 3,470 | 3,348 | 3,348 | 3,474 | 3,331 | 668,901 |
| September 22, 2025 | 3,519 | 3,453 | 3,453 | 3,544 | 3,437 | 503,039 |
| September 19, 2025 | 3,486 | 3,525 | 3,525 | 3,554 | 3,403 | 1.6M |
| September 18, 2025 | 3,579 | 3,491 | 3,491 | 3,600 | 3,471 | 659,195 |
| September 17, 2025 | 3,674 | 3,571 | 3,571 | 3,679 | 3,536 | 1.18M |
| September 16, 2025 | 3,501 | 3,644 | 3,644 | 3,947 | 3,501 | 4.24M |
| September 15, 2025 | 3,433.33 | 3,409.67 | 3,409.67 | 3,481.67 | 3,361.33 | 1.25M |
| September 12, 2025 | 3,498.33 | 3,378.67 | 3,378.67 | 3,506 | 3,350 | 1.24M |
| September 11, 2025 | 3,626.67 | 3,469.67 | 3,469.67 | 3,666 | 3,450 | 1.21M |
| September 10, 2025 | 3,643.33 | 3,595.67 | 3,595.67 | 3,696 | 3,551.67 | 1.35M |
| September 09, 2025 | 3,535.67 | 3,641.67 | 3,641.67 | 3,664 | 3,534 | 1.05M |
| September 08, 2025 | 3,691 | 3,552.33 | 3,552.33 | 3,691 | 3,535.33 | 1.03M |
| September 05, 2025 | 3,500 | 3,691 | 3,691 | 3,725 | 3,453.33 | 2.95M |
| September 04, 2025 | 3,500 | 3,484.33 | 3,484.33 | 3,576.67 | 3,423 | 2.38M |
| September 03, 2025 | 3,355 | 3,396.33 | 3,396.33 | 3,473.33 | 3,343.67 | 1.73M |
| September 02, 2025 | 3,583.33 | 3,353.33 | 3,353.33 | 3,587.67 | 3,333.33 | 2.19M |
| September 01, 2025 | 3,695.67 | 3,523.67 | 3,523.67 | 3,708.33 | 3,500.33 | 1.56M |
| August 29, 2025 | 3,566.33 | 3,667.83 | 3,667.83 | 3,800 | 3,508.5 | 4.17M |
| August 28, 2025 | 3,541.67 | 3,531.33 | 3,531.33 | 3,723.17 | 3,468.33 | 2.68M |
| August 26, 2025 | 3,616.67 | 3,508.17 | 3,508.17 | 3,618.33 | 3,495 | 766,398 |
| August 25, 2025 | 3,532.5 | 3,627.33 | 3,627.33 | 3,653 | 3,456.67 | 1.63M |
| August 22, 2025 | 3,689.5 | 3,522 | 3,522 | 3,722.67 | 3,506.83 | 1.4M |
| August 21, 2025 | 3,688 | 3,713 | 3,693 | 3,821.67 | 3,592.33 | 2.79M |
| August 20, 2025 | 3,283.5 | 3,688 | 3,668.13 | 3,816.67 | 3,278.5 | 6.99M |
| August 19, 2025 | 3,266.67 | 3,268.5 | 3,250.89 | 3,328.33 | 3,225.67 | 841,518 |
| August 18, 2025 | 3,390 | 3,217 | 3,199.67 | 3,394 | 3,179.67 | 1.1M |
| August 14, 2025 | 3,373.33 | 3,394.17 | 3,375.88 | 3,425.5 | 3,315.83 | 599,547 |
| August 13, 2025 | 3,242.33 | 3,349 | 3,330.96 | 3,388.33 | 3,207.17 | 984,291 |
| August 12, 2025 | 3,286.67 | 3,210 | 3,192.71 | 3,320 | 3,188.5 | 525,570 |
| August 11, 2025 | 3,411.67 | 3,280.17 | 3,262.5 | 3,413.67 | 3,270.33 | 516,294 |