3,889.10
+30.6(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 3,860 | 3,858.5 | 3,858.5 | 3,870.6 | 3,815 | 8,958 |
| November 18, 2025 | 3,876 | 3,827.6 | 3,827.6 | 3,933.3 | 3,813 | 10,873 |
| November 17, 2025 | 3,845 | 3,863.3 | 3,863.3 | 3,919.9 | 3,825.8 | 20,336 |
| November 14, 2025 | 3,749 | 3,804 | 3,804 | 3,831 | 3,730.1 | 17,334 |
| November 13, 2025 | 3,721.7 | 3,749.4 | 3,749.4 | 3,779.7 | 3,721.7 | 6,499 |
| November 12, 2025 | 3,730 | 3,711.8 | 3,711.8 | 3,788 | 3,700 | 10,947 |
| November 11, 2025 | 3,807.3 | 3,732.4 | 3,732.4 | 3,826.8 | 3,720.3 | 9,661 |
| November 10, 2025 | 3,725 | 3,807.3 | 3,807.3 | 3,843 | 3,725 | 8,372 |
| November 07, 2025 | 3,738.8 | 3,760.1 | 3,760.1 | 3,801.9 | 3,701.3 | 6,298 |
| November 06, 2025 | 3,769 | 3,757.5 | 3,757.5 | 3,798.8 | 3,733 | 6,871 |
| November 04, 2025 | 3,779.4 | 3,799.8 | 3,799.8 | 3,819.3 | 3,769.9 | 8,371 |
| November 03, 2025 | 3,821 | 3,779.4 | 3,779.4 | 3,847.1 | 3,748.1 | 9,867 |
| October 31, 2025 | 3,868.7 | 3,821.5 | 3,821.5 | 3,895 | 3,807.1 | 3,477 |
| October 30, 2025 | 3,890.1 | 3,874.6 | 3,874.6 | 3,907.5 | 3,867.3 | 2,324 |
| October 29, 2025 | 3,901.5 | 3,891.9 | 3,891.9 | 3,935.7 | 3,880 | 4,485 |
| October 28, 2025 | 3,946.2 | 3,901.5 | 3,901.5 | 3,958.1 | 3,884.4 | 5,252 |
| October 27, 2025 | 3,993 | 3,946.2 | 3,946.2 | 3,997.9 | 3,930.2 | 4,000 |
| October 24, 2025 | 4,000 | 3,962.2 | 3,962.2 | 4,039.9 | 3,946.6 | 5,783 |
| October 23, 2025 | 3,925.2 | 3,999.9 | 3,999.9 | 4,035 | 3,864.9 | 13,069 |
| October 21, 2025 | 3,899.4 | 3,926.2 | 3,926.2 | 3,945 | 3,850 | 2,488 |
| October 20, 2025 | 3,726.5 | 3,899.4 | 3,899.4 | 3,986.7 | 3,678.2 | 22,950 |
| October 17, 2025 | 3,785.5 | 3,726.5 | 3,726.5 | 3,790.1 | 3,721 | 5,698 |
| October 16, 2025 | 3,780.1 | 3,775 | 3,775 | 3,808.9 | 3,752.1 | 7,278 |
| October 15, 2025 | 3,851.4 | 3,788.4 | 3,788.4 | 3,883 | 3,751 | 31,012 |
| October 14, 2025 | 3,919 | 3,847.2 | 3,847.2 | 3,928.2 | 3,831.2 | 8,871 |
| October 13, 2025 | 3,972.3 | 3,919.5 | 3,919.5 | 3,988 | 3,910 | 5,195 |
| October 10, 2025 | 4,000.3 | 3,988.1 | 3,988.1 | 4,012.8 | 3,919 | 5,182 |
| October 09, 2025 | 3,989 | 4,001.6 | 4,001.6 | 4,044 | 3,953.4 | 7,466 |
| October 08, 2025 | 4,142.9 | 4,012.4 | 4,012.4 | 4,142.9 | 3,980.1 | 8,375 |
| October 07, 2025 | 4,065.4 | 4,101.9 | 4,101.9 | 4,120 | 4,039.6 | 7,248 |
| October 06, 2025 | 4,187.9 | 4,065.5 | 4,065.5 | 4,187.9 | 4,040 | 5,988 |
| October 03, 2025 | 4,127.4 | 4,151.6 | 4,151.6 | 4,162.4 | 4,063.6 | 8,137 |
| October 01, 2025 | 3,939.9 | 4,127.4 | 4,127.4 | 4,477.8 | 3,927.7 | 31,520 |
| September 30, 2025 | 3,947.1 | 3,935.9 | 3,935.9 | 3,975 | 3,908 | 6,848 |
| September 29, 2025 | 4,007.5 | 3,931.4 | 3,931.4 | 4,015 | 3,869.8 | 10,554 |
| September 26, 2025 | 3,978 | 4,007.5 | 4,007.5 | 4,034.9 | 3,909.3 | 12,016 |
| September 25, 2025 | 3,999.9 | 3,979.9 | 3,979.9 | 4,019.9 | 3,959.1 | 5,754 |
| September 24, 2025 | 3,980 | 3,978.2 | 3,978.2 | 3,999.8 | 3,906.1 | 112,261 |
| September 23, 2025 | 3,958.9 | 4,001.9 | 4,001.9 | 4,025 | 3,950.5 | 7,173 |
| September 22, 2025 | 3,980 | 3,970.2 | 3,970.2 | 3,990 | 3,937 | 7,145 |
| September 19, 2025 | 3,952.2 | 3,966 | 3,966 | 3,983.5 | 3,929.6 | 4,527 |
| September 18, 2025 | 3,924 | 3,952.2 | 3,952.2 | 3,962 | 3,898.7 | 5,405 |
| September 17, 2025 | 3,909 | 3,924 | 3,924 | 3,949 | 3,909 | 2,750 |
| September 16, 2025 | 3,855 | 3,909.1 | 3,909.1 | 3,917 | 3,846 | 5,298 |
| September 15, 2025 | 3,853.3 | 3,858.2 | 3,858.2 | 3,897.6 | 3,828.2 | 3,673 |
| September 12, 2025 | 3,886.9 | 3,853.3 | 3,853.3 | 3,914 | 3,846.8 | 4,363 |
| September 11, 2025 | 3,900 | 3,887.7 | 3,887.7 | 3,935 | 3,870.1 | 5,798 |
| September 10, 2025 | 3,825 | 3,893.8 | 3,893.8 | 3,935.5 | 3,825 | 8,164 |
| September 09, 2025 | 3,816 | 3,853.2 | 3,853.2 | 3,883 | 3,784.7 | 6,123 |
| September 08, 2025 | 3,875 | 3,816.4 | 3,816.4 | 3,890 | 3,789.1 | 9,116 |
| September 05, 2025 | 3,918.9 | 3,805.7 | 3,805.7 | 3,918.9 | 3,773.7 | 5,755 |
| September 04, 2025 | 3,880 | 3,883.3 | 3,883.3 | 3,907.9 | 3,825 | 7,851 |
| September 03, 2025 | 3,807.8 | 3,855.5 | 3,855.5 | 3,870 | 3,788 | 6,586 |
| September 02, 2025 | 3,794.7 | 3,807.8 | 3,807.8 | 3,830 | 3,757.9 | 2,345 |
| September 01, 2025 | 3,850 | 3,794.7 | 3,794.7 | 3,850 | 3,766 | 4,109 |
| August 29, 2025 | 3,745.1 | 3,812.8 | 3,812.8 | 3,838 | 3,724.1 | 8,304 |
| August 28, 2025 | 3,737 | 3,759.8 | 3,759.8 | 3,798.8 | 3,692.7 | 7,789 |
| August 26, 2025 | 3,823.3 | 3,755.7 | 3,755.7 | 3,831.9 | 3,737 | 6,125 |
| August 25, 2025 | 3,775 | 3,823.3 | 3,823.3 | 3,889 | 3,775 | 10,355 |
| August 22, 2025 | 3,742 | 3,775.9 | 3,775.9 | 3,799.9 | 3,712.9 | 12,288 |