4,496.80
+60.5(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,459 | 4,496.8 | 4,496.8 | 4,525 | 4,422.3 | 1.02M |
| December 03, 2025 | 4,517 | 4,436.3 | 4,436.3 | 4,525 | 4,420.9 | 1.03M |
| December 02, 2025 | 4,525 | 4,508.5 | 4,508.5 | 4,532.3 | 4,482.2 | 652,536 |
| December 01, 2025 | 4,562 | 4,530.7 | 4,530.7 | 4,584 | 4,501.1 | 750,888 |
| November 28, 2025 | 4,489.9 | 4,542.4 | 4,542.4 | 4,549 | 4,477 | 786,251 |
| November 27, 2025 | 4,535 | 4,483.2 | 4,483.2 | 4,535 | 4,461 | 721,795 |
| November 26, 2025 | 4,457 | 4,517.8 | 4,517.8 | 4,522 | 4,449.9 | 717,411 |
| November 25, 2025 | 4,450 | 4,441.6 | 4,441.6 | 4,477 | 4,430 | 1.2M |
| November 24, 2025 | 4,425 | 4,445.1 | 4,445.1 | 4,502.5 | 4,405 | 3.44M |
| November 21, 2025 | 4,707 | 4,595 | 4,595 | 4,708 | 4,585 | 1.16M |
| November 19, 2025 | 4,805 | 4,744.2 | 4,744.2 | 4,822.2 | 4,735 | 846,880 |
| November 18, 2025 | 4,814 | 4,807.9 | 4,807.9 | 4,857 | 4,788 | 958,760 |
| November 17, 2025 | 4,742 | 4,795.2 | 4,795.2 | 4,820 | 4,732.8 | 1.18M |
| November 14, 2025 | 4,747 | 4,729.8 | 4,729.8 | 4,775 | 4,710.1 | 681,154 |
| November 13, 2025 | 4,736 | 4,752.3 | 4,752.3 | 4,771.2 | 4,636.7 | 1.18M |
| November 12, 2025 | 4,885 | 4,748.5 | 4,748.5 | 4,921 | 4,702 | 2.72M |
| November 11, 2025 | 4,795.1 | 4,862.6 | 4,862.6 | 4,878 | 4,787 | 1.33M |
| November 10, 2025 | 4,651.1 | 4,789.8 | 4,789.8 | 4,795 | 4,645 | 1.43M |
| November 07, 2025 | 4,580 | 4,626.6 | 4,626.6 | 4,636.5 | 4,526 | 536,717 |
| November 06, 2025 | 4,650 | 4,593.6 | 4,593.6 | 4,686.6 | 4,575 | 767,559 |
| November 04, 2025 | 4,670.1 | 4,679 | 4,679 | 4,715 | 4,670.1 | 851,328 |
| November 03, 2025 | 4,680 | 4,694.7 | 4,694.7 | 4,709 | 4,655.4 | 470,115 |
| October 31, 2025 | 4,639.9 | 4,679.8 | 4,679.8 | 4,708.6 | 4,636.9 | 1.18M |
| October 30, 2025 | 4,693 | 4,650.2 | 4,650.2 | 4,694 | 4,625 | 1.15M |
| October 29, 2025 | 4,737.9 | 4,695.1 | 4,695.1 | 4,745 | 4,685 | 916,201 |
| October 28, 2025 | 4,766.6 | 4,724.5 | 4,724.5 | 4,767.6 | 4,706.3 | 947,982 |
| October 27, 2025 | 4,830 | 4,756.8 | 4,756.8 | 4,830 | 4,747.8 | 738,996 |
| October 24, 2025 | 4,825 | 4,814.2 | 4,814.2 | 4,867.4 | 4,797.5 | 627,198 |
| October 23, 2025 | 4,880.8 | 4,810.2 | 4,810.2 | 4,885 | 4,802.9 | 678,676 |
| October 21, 2025 | 4,880.8 | 4,858.2 | 4,858.2 | 4,880.8 | 4,850.5 | 128,987 |
| October 20, 2025 | 4,921.9 | 4,860 | 4,860 | 4,923 | 4,850.5 | 616,095 |
| October 17, 2025 | 4,861.3 | 4,878.5 | 4,878.5 | 4,978 | 4,850.7 | 1.83M |
| October 16, 2025 | 4,860 | 4,861.3 | 4,861.3 | 4,888.7 | 4,827.2 | 721,461 |
| October 15, 2025 | 4,747 | 4,845.2 | 4,845.2 | 4,880 | 4,747 | 991,664 |
| October 14, 2025 | 4,755 | 4,741 | 4,741 | 4,793.9 | 4,730.1 | 790,786 |
| October 13, 2025 | 4,810 | 4,745.4 | 4,745.4 | 4,819.9 | 4,723 | 1.05M |
| October 10, 2025 | 4,835 | 4,832.9 | 4,832.9 | 4,899.7 | 4,827 | 678,393 |
| October 09, 2025 | 4,792 | 4,846.3 | 4,846.3 | 4,863.2 | 4,744 | 1M |
| October 08, 2025 | 4,842 | 4,789.1 | 4,789.1 | 4,854.5 | 4,762.9 | 703,724 |
| October 07, 2025 | 4,845.2 | 4,837.6 | 4,837.6 | 4,872.9 | 4,809 | 607,348 |
| October 06, 2025 | 4,870.4 | 4,845.2 | 4,845.2 | 4,903 | 4,831.2 | 555,234 |
| October 03, 2025 | 4,794.4 | 4,870.4 | 4,870.4 | 4,877 | 4,790.1 | 982,021 |
| October 01, 2025 | 4,732 | 4,797.2 | 4,797.2 | 4,827 | 4,721.1 | 662,758 |
| September 30, 2025 | 4,746 | 4,746.5 | 4,746.5 | 4,779 | 4,722.7 | 697,341 |
| September 29, 2025 | 4,750 | 4,740 | 4,740 | 4,833 | 4,703.5 | 1.31M |
| September 26, 2025 | 4,815 | 4,734.8 | 4,734.8 | 4,822.3 | 4,726.2 | 1.79M |
| September 25, 2025 | 4,725 | 4,775 | 4,775 | 4,827.6 | 4,710 | 1.87M |
| September 24, 2025 | 4,797 | 4,723.9 | 4,723.9 | 4,816.8 | 4,715 | 718,475 |
| September 23, 2025 | 4,814.5 | 4,799.9 | 4,799.9 | 4,834.8 | 4,758.1 | 746,679 |
| September 22, 2025 | 4,916.2 | 4,808.7 | 4,808.7 | 4,941.3 | 4,798 | 975,579 |
| September 19, 2025 | 4,856.8 | 4,916.2 | 4,916.2 | 4,930 | 4,852 | 1.17M |
| September 18, 2025 | 4,885 | 4,856.8 | 4,856.8 | 4,902.1 | 4,846 | 925,780 |
| September 17, 2025 | 4,842.1 | 4,895.9 | 4,895.9 | 4,931 | 4,834 | 1.41M |
| September 16, 2025 | 4,794.9 | 4,837.7 | 4,837.7 | 4,839.6 | 4,760.4 | 977,463 |
| September 15, 2025 | 4,790 | 4,795.2 | 4,795.2 | 4,845 | 4,780 | 2.02M |
| September 12, 2025 | 4,581.2 | 4,745.6 | 4,745.6 | 4,750 | 4,581.2 | 2.82M |
| September 11, 2025 | 4,565 | 4,581.2 | 4,581.2 | 4,634 | 4,544.3 | 1.53M |
| September 10, 2025 | 4,471.9 | 4,557.5 | 4,557.5 | 4,566 | 4,430.2 | 1.72M |
| September 09, 2025 | 4,450 | 4,454 | 4,454 | 4,474 | 4,427.7 | 887,991 |
| September 08, 2025 | 4,424 | 4,443.6 | 4,443.6 | 4,470 | 4,420.1 | 599,145 |
