3,381.70
-35.2(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,416.9 | 3,381.7 | 3,381.7 | 3,441.2 | 3,371 | 5,597 |
| December 23, 2025 | 3,402 | 3,416.9 | 3,416.9 | 3,471.9 | 3,402 | 7,860 |
| December 22, 2025 | 3,414.6 | 3,411.7 | 3,411.7 | 3,441.9 | 3,382.5 | 12,457 |
| December 19, 2025 | 3,405 | 3,414.6 | 3,414.6 | 3,442 | 3,374.7 | 12,928 |
| December 18, 2025 | 3,437.9 | 3,405 | 3,405 | 3,469.1 | 3,381 | 4,997 |
| December 17, 2025 | 3,518.1 | 3,438 | 3,438 | 3,520.4 | 3,422 | 7,596 |
| December 16, 2025 | 3,552 | 3,527.6 | 3,527.6 | 3,555.1 | 3,512.7 | 9,681 |
| December 15, 2025 | 3,570.1 | 3,564.1 | 3,564.1 | 3,599 | 3,542 | 4,573 |
| December 12, 2025 | 3,549 | 3,572.8 | 3,572.8 | 3,636 | 3,541.2 | 7,319 |
| December 11, 2025 | 3,579.6 | 3,549 | 3,549 | 3,579.6 | 3,521 | 7,596 |
| December 10, 2025 | 3,587 | 3,579.6 | 3,579.6 | 3,620 | 3,552.7 | 4,429 |
| December 09, 2025 | 3,589.4 | 3,587 | 3,587 | 3,605 | 3,561 | 6,739 |
| December 08, 2025 | 3,618.4 | 3,607.4 | 3,607.4 | 3,628 | 3,573.3 | 10,168 |
| December 05, 2025 | 3,682.5 | 3,638.4 | 3,638.4 | 3,682.5 | 3,583 | 8,006 |
| December 04, 2025 | 3,625 | 3,682.7 | 3,682.7 | 3,699 | 3,600 | 5,706 |
| December 03, 2025 | 3,724.4 | 3,628.6 | 3,628.6 | 3,738.1 | 3,555 | 23,906 |
| December 02, 2025 | 3,745 | 3,724.4 | 3,724.4 | 3,745 | 3,685 | 5,715 |
| December 01, 2025 | 3,737.2 | 3,720 | 3,720 | 3,750 | 3,666.9 | 12,028 |
| November 28, 2025 | 3,780.1 | 3,733.5 | 3,733.5 | 3,791.9 | 3,720 | 7,968 |
| November 27, 2025 | 3,802.6 | 3,792.8 | 3,792.8 | 3,817 | 3,772 | 10,033 |
| November 26, 2025 | 3,837.4 | 3,815.5 | 3,815.5 | 3,858 | 3,789.5 | 12,078 |
| November 25, 2025 | 3,825 | 3,849.9 | 3,849.9 | 3,855 | 3,770.5 | 14,471 |
| November 24, 2025 | 3,885.7 | 3,918.7 | 3,918.7 | 3,958 | 3,859.1 | 32,755 |
| November 21, 2025 | 3,893 | 3,885.7 | 3,885.7 | 3,914 | 3,851.1 | 14,088 |
| 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 |