3,690.20
-159.6(-4.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,849.9 | 3,690.2 | 3,690.2 | 3,849.9 | 3,675 | 42,306 |
| December 03, 2025 | 3,827.8 | 3,849.8 | 3,849.8 | 3,880.2 | 3,774.1 | 33,812 |
| December 02, 2025 | 3,866 | 3,809.1 | 3,809.1 | 3,879.7 | 3,771.1 | 37,789 |
| December 01, 2025 | 3,965 | 3,865.9 | 3,865.9 | 4,055 | 3,850 | 59,614 |
| November 28, 2025 | 3,877.6 | 3,929.5 | 3,929.5 | 3,950 | 3,850 | 24,458 |
| November 27, 2025 | 3,946.5 | 3,877.6 | 3,877.6 | 3,946.5 | 3,852.6 | 26,430 |
| November 26, 2025 | 3,825.1 | 3,912.4 | 3,912.4 | 3,957 | 3,773.5 | 70,236 |
| November 25, 2025 | 3,750.1 | 3,809.2 | 3,809.2 | 3,832.2 | 3,714.6 | 56,702 |
| November 24, 2025 | 4,055.2 | 3,778.5 | 3,778.5 | 4,055.2 | 3,700 | 140,672 |
| November 21, 2025 | 4,130 | 4,055.2 | 4,055.2 | 4,175 | 4,031.1 | 67,659 |
| November 19, 2025 | 4,000 | 4,106.9 | 4,106.9 | 4,122 | 3,975.1 | 123,070 |
| November 18, 2025 | 3,989 | 4,000.3 | 4,000.3 | 4,074.9 | 3,901.4 | 188,340 |
| November 17, 2025 | 3,768 | 3,947.3 | 3,947.3 | 3,970 | 3,768 | 144,462 |
| November 14, 2025 | 3,573.9 | 3,760.9 | 3,760.9 | 3,875 | 3,550.5 | 183,787 |
| November 13, 2025 | 3,495 | 3,586.6 | 3,586.6 | 3,697 | 3,405.1 | 175,668 |
| November 12, 2025 | 3,473 | 3,514.4 | 3,514.4 | 3,591 | 3,439.5 | 77,623 |
| November 11, 2025 | 3,520 | 3,458.5 | 3,458.5 | 3,532.5 | 3,392.9 | 42,572 |
| November 10, 2025 | 3,404 | 3,517.7 | 3,517.7 | 3,550 | 3,320.9 | 37,379 |
| November 07, 2025 | 3,340 | 3,403.8 | 3,403.8 | 3,453.7 | 3,266.5 | 48,787 |
| November 06, 2025 | 3,430 | 3,341.6 | 3,341.6 | 3,448.7 | 3,313.8 | 29,212 |
| November 04, 2025 | 3,490 | 3,401.6 | 3,401.6 | 3,490 | 3,387.4 | 24,483 |
| November 03, 2025 | 3,408.6 | 3,458.8 | 3,458.8 | 3,473.9 | 3,392.6 | 23,433 |
| October 31, 2025 | 3,512.3 | 3,411.8 | 3,411.8 | 3,512.3 | 3,401 | 30,707 |
| October 30, 2025 | 3,598 | 3,512.3 | 3,512.3 | 3,600.1 | 3,477.9 | 50,859 |
| October 29, 2025 | 3,501.3 | 3,577.3 | 3,577.3 | 3,612.8 | 3,440 | 91,631 |
| October 28, 2025 | 3,550 | 3,486.9 | 3,486.9 | 3,550 | 3,456 | 65,256 |
| October 27, 2025 | 3,699.1 | 3,584 | 3,584 | 3,699.1 | 3,560 | 85,833 |
| October 24, 2025 | 3,449.3 | 3,714 | 3,714 | 3,810 | 3,449.1 | 675,289 |
| October 23, 2025 | 3,550 | 3,471.3 | 3,471.3 | 3,550 | 3,375 | 431,298 |
| October 21, 2025 | 3,154.9 | 3,162.5 | 3,162.5 | 3,205.5 | 3,140.5 | 9,209 |
| October 20, 2025 | 3,248 | 3,135.3 | 3,135.3 | 3,248 | 3,118.1 | 38,262 |
| October 17, 2025 | 3,246.9 | 3,224 | 3,224 | 3,252.3 | 3,167.3 | 44,179 |
| October 16, 2025 | 3,059.8 | 3,254.4 | 3,254.4 | 3,295 | 3,057.2 | 207,390 |
| October 15, 2025 | 3,018.9 | 3,031.8 | 3,031.8 | 3,061.6 | 2,983 | 25,780 |
| October 14, 2025 | 2,990 | 3,003.5 | 3,003.5 | 3,016.7 | 2,951 | 36,966 |
| October 13, 2025 | 3,000 | 2,984.5 | 2,984.5 | 3,017.5 | 2,938.1 | 46,313 |
| October 10, 2025 | 2,975 | 2,941.8 | 2,941.8 | 3,005.3 | 2,924.4 | 36,873 |
| October 09, 2025 | 2,950 | 2,950.8 | 2,950.8 | 2,989.6 | 2,907 | 34,018 |
| October 08, 2025 | 3,024 | 2,940.3 | 2,940.3 | 3,038.9 | 2,905 | 37,536 |
| October 07, 2025 | 3,000 | 2,987.8 | 2,987.8 | 3,040 | 2,961.1 | 19,840 |
| October 06, 2025 | 3,107.5 | 2,997.4 | 2,997.4 | 3,107.5 | 2,975.6 | 30,095 |
| October 03, 2025 | 3,120 | 3,107.5 | 3,107.5 | 3,126.5 | 3,045 | 25,603 |
| October 01, 2025 | 2,969 | 3,060.6 | 3,060.6 | 3,099 | 2,916.2 | 30,173 |
| September 30, 2025 | 2,900 | 2,940 | 2,940 | 2,998 | 2,900 | 41,551 |
| September 29, 2025 | 3,060 | 2,920.5 | 2,920.5 | 3,060 | 2,910 | 38,811 |
| September 26, 2025 | 3,101 | 3,016.9 | 3,016.9 | 3,115.9 | 3,000.3 | 36,653 |
| September 25, 2025 | 3,200 | 3,112.6 | 3,112.6 | 3,200 | 3,102 | 22,076 |
| September 24, 2025 | 3,190 | 3,166.2 | 3,166.2 | 3,255.3 | 3,151.7 | 38,312 |
| September 23, 2025 | 3,303 | 3,176.6 | 3,176.6 | 3,309.6 | 3,160 | 50,009 |
| September 22, 2025 | 3,386.9 | 3,304.2 | 3,304.2 | 3,410 | 3,290.1 | 29,204 |
| September 19, 2025 | 3,359 | 3,386.9 | 3,386.9 | 3,410.5 | 3,325.5 | 23,182 |
| September 18, 2025 | 3,439 | 3,349.6 | 3,349.6 | 3,439 | 3,320 | 34,890 |
| September 17, 2025 | 3,454.9 | 3,418.3 | 3,418.3 | 3,577 | 3,382.5 | 90,954 |
| September 16, 2025 | 3,365 | 3,428.9 | 3,416.9 | 3,446.9 | 3,332.4 | 52,176 |
| September 15, 2025 | 3,334.7 | 3,332.4 | 3,320.74 | 3,365 | 3,285.1 | 24,512 |
| September 12, 2025 | 3,364.9 | 3,321.5 | 3,321.5 | 3,389 | 3,278.4 | 48,606 |
| September 11, 2025 | 3,320.1 | 3,364.6 | 3,364.6 | 3,400 | 3,270 | 88,056 |
| September 10, 2025 | 3,200.1 | 3,320.1 | 3,320.1 | 3,460 | 3,135.6 | 405,064 |
| September 09, 2025 | 3,025 | 3,019.6 | 3,019.6 | 3,049.8 | 2,935.3 | 31,543 |
| September 08, 2025 | 2,830.9 | 3,024.7 | 3,024.7 | 3,104.9 | 2,830.9 | 134,214 |