4,988.50
-12.5(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,976.5 | 5,001 | 5,001 | 5,025 | 4,971 | 809 |
| December 03, 2025 | 5,104 | 5,024 | 5,024 | 5,104 | 4,990 | 825 |
| December 02, 2025 | 5,119.5 | 5,076 | 5,076 | 5,164.5 | 5,051 | 1,132 |
| December 01, 2025 | 5,170 | 5,142.5 | 5,142.5 | 5,228 | 5,080 | 1,883 |
| November 28, 2025 | 5,176 | 5,176 | 5,176 | 5,203 | 5,129.5 | 1,313 |
| November 27, 2025 | 5,128.5 | 5,166 | 5,166 | 5,181 | 5,106 | 8,103 |
| November 26, 2025 | 5,091 | 5,133.5 | 5,133.5 | 5,184 | 5,060 | 1,320 |
| November 25, 2025 | 5,166 | 5,086 | 5,086 | 5,178 | 5,065 | 2,471 |
| November 24, 2025 | 5,266 | 5,183 | 5,183 | 5,266 | 5,139.5 | 3,350 |
| November 21, 2025 | 5,399 | 5,266 | 5,266 | 5,412.5 | 5,228 | 7,771 |
| November 19, 2025 | 5,000 | 5,148 | 5,148 | 5,175 | 4,996.5 | 2,734 |
| November 18, 2025 | 5,220 | 5,060 | 5,060 | 5,220 | 5,011 | 3,752 |
| November 17, 2025 | 5,214 | 5,112 | 5,112 | 5,297 | 5,075 | 1,751 |
| November 14, 2025 | 5,149 | 5,214 | 5,214 | 5,224 | 5,055.5 | 3,640 |
| November 13, 2025 | 5,199 | 5,083.5 | 5,083.5 | 5,300 | 4,985 | 5,258 |
| November 12, 2025 | 5,043.5 | 5,073 | 5,073 | 5,100 | 4,955.5 | 2,396 |
| November 11, 2025 | 5,000 | 4,941 | 4,941 | 5,019 | 4,900 | 2,143 |
| November 10, 2025 | 5,050 | 5,045.5 | 5,045.5 | 5,150 | 4,970 | 1,708 |
| November 07, 2025 | 4,960.5 | 5,060 | 5,060 | 5,175 | 4,861 | 2,967 |
| November 06, 2025 | 5,200 | 5,002 | 5,002 | 5,225 | 4,981.5 | 4,227 |
| November 04, 2025 | 5,262 | 5,225.5 | 5,225.5 | 5,350 | 5,190 | 1,164 |
| November 03, 2025 | 5,426 | 5,261.5 | 5,261.5 | 5,449 | 5,244.5 | 4,617 |
| October 31, 2025 | 5,398.1 | 5,472.3 | 5,472.3 | 5,658 | 5,398.1 | 7,006 |
| October 30, 2025 | 5,682.2 | 5,682.2 | 5,682.2 | 5,682.2 | 5,682.2 | 1,642 |
| October 29, 2025 | 6,296 | 5,981.2 | 5,981.2 | 6,296 | 5,981.2 | 2,489 |
| October 28, 2025 | 6,208.5 | 6,298.9 | 6,298.9 | 6,554.9 | 6,150.2 | 25,762 |
| October 27, 2025 | 6,006 | 6,196 | 6,196 | 6,310.1 | 6,006 | 15,163 |
| October 24, 2025 | 6,249.2 | 6,031.9 | 6,031.9 | 6,292.6 | 6,000.2 | 11,454 |
| October 23, 2025 | 5,989.8 | 6,199.6 | 6,199.6 | 6,399 | 5,832 | 52,202 |
| October 21, 2025 | 5,648.6 | 5,820.4 | 5,820.4 | 5,887.9 | 5,648.6 | 9,490 |
| October 20, 2025 | 5,737 | 5,648.6 | 5,648.6 | 5,737 | 5,511.1 | 29,163 |
| October 17, 2025 | 5,140 | 5,365.1 | 5,365.1 | 5,666 | 5,140 | 50,121 |
| October 16, 2025 | 4,898.5 | 5,059.9 | 5,059.9 | 5,195 | 4,898.5 | 5,822 |
| October 15, 2025 | 4,927 | 4,869.7 | 4,869.7 | 5,031.9 | 4,816.2 | 4,253 |
| October 14, 2025 | 5,028.6 | 4,928.1 | 4,928.1 | 5,038.8 | 4,901 | 1,229 |
| October 13, 2025 | 5,035.5 | 5,009.2 | 5,009.2 | 5,051.8 | 4,975 | 1,009 |
| October 10, 2025 | 5,076 | 5,025.4 | 5,025.4 | 5,076 | 4,984.7 | 1,715 |
| October 09, 2025 | 5,129 | 4,987.8 | 4,987.8 | 5,129 | 4,960 | 2,961 |
| October 08, 2025 | 5,143.9 | 5,088.7 | 5,088.7 | 5,188.4 | 5,080 | 2,297 |
| October 07, 2025 | 5,230 | 5,123.7 | 5,123.7 | 5,272.8 | 5,107 | 2,813 |
| October 06, 2025 | 5,299.9 | 5,224.4 | 5,224.4 | 5,379.9 | 5,175 | 3,203 |
| October 03, 2025 | 5,192 | 5,268.4 | 5,268.4 | 5,425 | 5,192 | 8,180 |
| October 01, 2025 | 4,930.5 | 5,191.9 | 5,191.9 | 5,427.8 | 4,930.5 | 12,253 |
| September 30, 2025 | 4,946.6 | 4,910.8 | 4,910.8 | 4,990.5 | 4,876.3 | 2,205 |
| September 29, 2025 | 4,875 | 4,928.6 | 4,928.6 | 4,997 | 4,872.3 | 1,519 |
| September 26, 2025 | 5,060 | 4,917.6 | 4,917.6 | 5,096.5 | 4,880 | 2,662 |
| September 25, 2025 | 5,136.5 | 5,098.3 | 5,098.3 | 5,156 | 5,061 | 2,143 |
| September 24, 2025 | 5,025 | 5,126.4 | 5,126.4 | 5,260 | 4,920.1 | 8,539 |
| September 23, 2025 | 5,038 | 5,005.8 | 5,005.8 | 5,139.9 | 4,976.7 | 3,143 |
| September 22, 2025 | 5,030.8 | 5,018 | 5,018 | 5,176.7 | 4,987 | 3,753 |
| September 19, 2025 | 4,960 | 5,052.9 | 5,052.9 | 5,109.2 | 4,901.6 | 3,226 |
| September 18, 2025 | 4,945 | 4,950.3 | 4,950.3 | 4,975 | 4,869.4 | 2,636 |
| September 17, 2025 | 4,882.2 | 4,917.5 | 4,917.5 | 4,939 | 4,830.1 | 2,155 |
| September 16, 2025 | 4,810 | 4,845.1 | 4,845.1 | 4,934.4 | 4,761.6 | 3,142 |
| September 15, 2025 | 4,844.1 | 4,819.2 | 4,819.2 | 4,945 | 4,777.8 | 958 |
| September 12, 2025 | 4,867.5 | 4,843.9 | 4,843.9 | 4,919 | 4,835 | 1,450 |
| September 11, 2025 | 4,860.5 | 4,864.7 | 4,864.7 | 4,924.8 | 4,820 | 709 |
| September 10, 2025 | 4,862.9 | 4,841.3 | 4,841.3 | 4,924.9 | 4,803.2 | 1,587 |
| September 09, 2025 | 4,835.6 | 4,862.3 | 4,862.3 | 4,960.4 | 4,785.5 | 1,248 |
| September 08, 2025 | 4,741.8 | 4,831.4 | 4,831.4 | 4,872 | 4,741.8 | 1,000 |