2,758.00
-22.7(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,788 | 2,780.7 | 2,780.7 | 2,828.8 | 2,768 | 182,194 |
| December 03, 2025 | 2,793.7 | 2,788 | 2,788 | 2,830 | 2,775 | 199,317 |
| December 02, 2025 | 2,835.5 | 2,793.7 | 2,793.7 | 2,860 | 2,751 | 407,466 |
| December 01, 2025 | 2,855 | 2,837.9 | 2,837.9 | 2,882.7 | 2,811.9 | 391,690 |
| November 28, 2025 | 2,945 | 2,873 | 2,873 | 2,945 | 2,866.2 | 174,481 |
| November 27, 2025 | 2,882.3 | 2,935.3 | 2,935.3 | 2,960.2 | 2,882.3 | 203,343 |
| November 26, 2025 | 2,876 | 2,896.7 | 2,896.7 | 2,905 | 2,853.1 | 221,431 |
| November 25, 2025 | 2,907.8 | 2,873.7 | 2,873.7 | 2,912.8 | 2,860.6 | 102,516 |
| November 24, 2025 | 2,888 | 2,907.8 | 2,907.8 | 2,935 | 2,843 | 135,556 |
| November 21, 2025 | 2,944.8 | 2,888.2 | 2,888.2 | 2,950 | 2,880 | 119,975 |
| November 19, 2025 | 2,876.7 | 2,938.3 | 2,938.3 | 2,967 | 2,866.1 | 279,837 |
| November 18, 2025 | 2,938.1 | 2,879.5 | 2,879.5 | 2,954.9 | 2,869 | 192,292 |
| November 17, 2025 | 2,961.2 | 2,934.4 | 2,934.4 | 2,969.9 | 2,915 | 155,568 |
| November 14, 2025 | 2,971.7 | 2,957.3 | 2,957.3 | 2,998.7 | 2,949 | 158,538 |
| November 13, 2025 | 3,011.4 | 2,971.3 | 2,971.3 | 3,025.2 | 2,958.6 | 296,628 |
| November 12, 2025 | 3,039 | 3,011.4 | 3,011.4 | 3,040 | 3,005.3 | 90,753 |
| November 11, 2025 | 2,998.7 | 3,024.6 | 3,024.6 | 3,055 | 2,998.7 | 210,945 |
| November 10, 2025 | 3,028.1 | 2,998.7 | 2,998.7 | 3,032.3 | 2,984 | 244,944 |
| 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 |