3,936.80
+9.2(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,921.2 | 3,936.8 | 3,936.8 | 3,968.9 | 3,856.8 | 192,921 |
| November 06, 2025 | 3,990.1 | 3,927.6 | 3,927.6 | 3,992.5 | 3,918 | 145,324 |
| November 04, 2025 | 4,006.8 | 3,990.1 | 3,990.1 | 4,034.9 | 3,971.3 | 157,170 |
| November 03, 2025 | 4,001.1 | 3,984.1 | 3,984.1 | 4,060.7 | 3,972 | 117,226 |
| October 31, 2025 | 4,108 | 4,032 | 4,032 | 4,118 | 4,010 | 146,559 |
| October 30, 2025 | 4,095.9 | 4,109 | 4,109 | 4,128.9 | 4,065 | 135,151 |
| October 29, 2025 | 4,068.9 | 4,088.2 | 4,088.2 | 4,096.8 | 4,060 | 125,006 |
| October 28, 2025 | 4,092.8 | 4,063.8 | 4,063.8 | 4,106 | 4,042.4 | 221,080 |
| October 27, 2025 | 4,150 | 4,084.8 | 4,084.8 | 4,169 | 4,070 | 158,574 |
| October 24, 2025 | 4,098.5 | 4,125.7 | 4,125.7 | 4,148 | 4,084.1 | 237,810 |
| October 23, 2025 | 4,151.4 | 4,081.2 | 4,081.2 | 4,182.5 | 4,066.9 | 267,544 |
| October 21, 2025 | 4,180 | 4,143.8 | 4,143.8 | 4,209.9 | 4,130 | 53,168 |
| October 20, 2025 | 4,140 | 4,145.5 | 4,145.5 | 4,224 | 4,083.1 | 460,659 |
| October 17, 2025 | 4,172.6 | 4,131.1 | 4,131.1 | 4,189.7 | 4,095.7 | 756,601 |
| October 16, 2025 | 4,435 | 4,172.6 | 4,172.6 | 4,435 | 4,031.9 | 2.23M |
| October 15, 2025 | 4,390 | 4,420.6 | 4,420.6 | 4,452 | 4,342.3 | 339,777 |
| October 14, 2025 | 4,338 | 4,361.8 | 4,361.8 | 4,376.9 | 4,240.5 | 282,309 |
| October 13, 2025 | 4,250 | 4,311.6 | 4,311.6 | 4,325 | 4,227.3 | 144,821 |
| October 10, 2025 | 4,242.4 | 4,278.2 | 4,278.2 | 4,304.4 | 4,232 | 125,191 |
| October 09, 2025 | 4,268 | 4,250.8 | 4,250.8 | 4,300 | 4,210 | 163,123 |
| October 08, 2025 | 4,175 | 4,254.9 | 4,254.9 | 4,297 | 4,170.2 | 225,866 |
| October 07, 2025 | 4,132.5 | 4,201.5 | 4,201.5 | 4,213.7 | 4,124 | 144,023 |
| October 06, 2025 | 4,050 | 4,131.7 | 4,131.7 | 4,155 | 4,050 | 283,710 |
| October 03, 2025 | 4,050.4 | 4,037.2 | 4,037.2 | 4,070 | 3,977 | 321,537 |
| October 01, 2025 | 4,048.6 | 4,031.9 | 4,031.9 | 4,057 | 3,995.3 | 285,113 |
| September 30, 2025 | 4,065 | 4,062.3 | 4,062.3 | 4,082 | 3,973.7 | 264,794 |
| September 29, 2025 | 4,069.2 | 4,054.2 | 4,054.2 | 4,111 | 3,994.3 | 300,522 |
| September 26, 2025 | 4,110.1 | 4,049.3 | 4,049.3 | 4,190 | 4,024.8 | 277,572 |
| September 25, 2025 | 4,110 | 4,157.9 | 4,157.9 | 4,184 | 4,090 | 403,469 |
| September 24, 2025 | 4,165.8 | 4,079.3 | 4,079.3 | 4,170 | 4,063.1 | 229,105 |
| September 23, 2025 | 4,131.4 | 4,190.3 | 4,190.3 | 4,210.1 | 4,055 | 522,290 |
| September 22, 2025 | 4,224.6 | 4,131.4 | 4,131.4 | 4,224.6 | 4,115 | 182,804 |
| September 19, 2025 | 4,175 | 4,200 | 4,200 | 4,235 | 4,135.4 | 361,115 |
| September 18, 2025 | 4,142.2 | 4,149.4 | 4,149.4 | 4,175.9 | 4,120.1 | 225,116 |
| September 17, 2025 | 4,205 | 4,142.2 | 4,142.2 | 4,205 | 4,130 | 117,951 |
| September 16, 2025 | 4,095.9 | 4,179.7 | 4,179.7 | 4,202.7 | 4,021.1 | 382,656 |
| September 15, 2025 | 4,131 | 4,095.9 | 4,095.9 | 4,144.9 | 4,080.8 | 102,415 |
| September 12, 2025 | 4,091 | 4,125.9 | 4,125.9 | 4,138.9 | 4,075.8 | 110,221 |
| September 11, 2025 | 4,091 | 4,084 | 4,084 | 4,146.9 | 4,070.2 | 268,206 |
| September 10, 2025 | 4,048 | 4,081.9 | 4,081.9 | 4,097 | 4,045 | 260,001 |
| September 09, 2025 | 4,056 | 4,027.2 | 4,027.2 | 4,094.9 | 4,004.1 | 98,221 |
| September 08, 2025 | 4,059 | 4,055.7 | 4,055.7 | 4,095 | 4,036.7 | 92,063 |
| September 05, 2025 | 4,140 | 4,037.7 | 4,037.7 | 4,142.5 | 4,015.7 | 131,735 |
| September 04, 2025 | 4,010.2 | 4,125.8 | 4,125.8 | 4,143 | 4,010.2 | 532,878 |
| September 03, 2025 | 3,980 | 4,021.4 | 4,021.4 | 4,026.7 | 3,955.9 | 243,030 |
| September 02, 2025 | 3,935 | 3,963.3 | 3,963.3 | 3,975 | 3,896 | 121,720 |
| September 01, 2025 | 3,814.8 | 3,920.3 | 3,920.3 | 3,934 | 3,805.6 | 206,918 |
| August 29, 2025 | 3,825 | 3,810.6 | 3,810.6 | 3,855.9 | 3,783 | 202,714 |
| August 28, 2025 | 3,874.8 | 3,863.5 | 3,863.5 | 3,935.6 | 3,814.2 | 240,799 |
| August 26, 2025 | 3,941 | 3,874.8 | 3,874.8 | 3,958.9 | 3,855.9 | 165,170 |
| August 25, 2025 | 3,954.9 | 3,942.7 | 3,942.7 | 4,006.4 | 3,930 | 252,681 |
| August 22, 2025 | 3,959 | 3,954.8 | 3,954.8 | 4,015 | 3,938 | 195,267 |
| August 21, 2025 | 3,995 | 3,953.3 | 3,953.3 | 3,999 | 3,906.3 | 162,083 |
| August 20, 2025 | 3,950 | 3,986.4 | 3,986.4 | 4,079 | 3,904.2 | 382,442 |
| August 19, 2025 | 3,911.7 | 3,946.6 | 3,946.6 | 3,972.4 | 3,878 | 503,218 |
| August 18, 2025 | 3,825.1 | 3,901.4 | 3,901.4 | 3,933.5 | 3,808.9 | 204,243 |
| August 14, 2025 | 3,803.8 | 3,814.1 | 3,814.1 | 3,825 | 3,760 | 69,048 |
| August 13, 2025 | 3,770 | 3,803.8 | 3,803.8 | 3,841.4 | 3,770 | 132,681 |
| August 12, 2025 | 3,809 | 3,764.7 | 3,764.7 | 3,824.5 | 3,712.2 | 175,427 |
| August 11, 2025 | 3,839 | 3,810.4 | 3,810.4 | 3,871 | 3,781 | 194,520 |
