4,217.40
+3.4(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 4,112.6 | 4,214 | 4,214 | 4,240 | 4,090 | 4,237 |
| December 26, 2025 | 4,141.4 | 4,151.3 | 4,151.3 | 4,174 | 4,099.9 | 2,631 |
| December 24, 2025 | 4,240.6 | 4,141.4 | 4,141.4 | 4,289.9 | 4,125.4 | 2,230 |
| December 23, 2025 | 4,283.6 | 4,240.6 | 4,240.6 | 4,296.9 | 4,075.1 | 6,487 |
| December 22, 2025 | 4,049 | 4,283.6 | 4,283.6 | 4,318 | 3,950.4 | 6,802 |
| December 19, 2025 | 3,758 | 4,014.7 | 4,014.7 | 4,049 | 3,758 | 12,669 |
| December 18, 2025 | 3,763 | 3,758.7 | 3,758.7 | 3,780 | 3,725.1 | 1,475 |
| December 17, 2025 | 3,859.5 | 3,791.5 | 3,791.5 | 3,859.5 | 3,773.3 | 1,768 |
| December 16, 2025 | 3,805 | 3,820.4 | 3,820.4 | 3,850 | 3,780 | 2,088 |
| December 15, 2025 | 3,877 | 3,818.3 | 3,818.3 | 3,911.4 | 3,771 | 2,386 |
| December 12, 2025 | 3,960 | 3,853.3 | 3,853.3 | 3,960 | 3,816.1 | 1,954 |
| December 11, 2025 | 3,905.2 | 3,873.9 | 3,873.9 | 3,905.2 | 3,779.5 | 2,836 |
| December 10, 2025 | 3,800 | 3,864.7 | 3,864.7 | 3,959.9 | 3,760 | 2,594 |
| December 09, 2025 | 3,721 | 3,776.4 | 3,776.4 | 3,832.7 | 3,649.9 | 4,922 |
| December 08, 2025 | 3,910 | 3,778.8 | 3,778.8 | 3,963.8 | 3,737 | 5,865 |
| December 05, 2025 | 4,048.9 | 3,927.2 | 3,927.2 | 4,048.9 | 3,920 | 2,892 |
| December 04, 2025 | 4,075.2 | 4,007.8 | 4,007.8 | 4,075.2 | 3,986 | 958 |
| December 03, 2025 | 4,150 | 4,052.1 | 4,052.1 | 4,186 | 4,039.2 | 1,412 |
| December 02, 2025 | 4,207 | 4,152.6 | 4,152.6 | 4,291.9 | 4,100 | 3,290 |
| December 01, 2025 | 4,376 | 4,305 | 4,305 | 4,453 | 4,277.5 | 2,166 |
| November 28, 2025 | 4,382.4 | 4,502.6 | 4,502.6 | 4,515 | 4,166.2 | 4,372 |
| November 27, 2025 | 4,200 | 4,382.4 | 4,382.4 | 4,392 | 4,080 | 3,288 |
| November 26, 2025 | 4,085 | 4,191.6 | 4,191.6 | 4,196.2 | 3,925 | 3,168 |
| November 25, 2025 | 3,954.4 | 3,996.4 | 3,996.4 | 4,044 | 3,875 | 3,319 |
| November 24, 2025 | 3,920.1 | 3,954.4 | 3,954.4 | 4,000 | 3,825 | 3,657 |
| November 21, 2025 | 4,175 | 4,017.6 | 4,017.6 | 4,175 | 3,980 | 3,439 |
| November 19, 2025 | 4,200 | 4,197.2 | 4,197.2 | 4,375 | 4,180 | 4,005 |
| November 18, 2025 | 4,206 | 4,178 | 4,178 | 4,299.5 | 4,105 | 1,271 |
| November 17, 2025 | 4,269.9 | 4,202.7 | 4,202.7 | 4,385 | 4,192.1 | 2,546 |
| November 14, 2025 | 4,257 | 4,269.9 | 4,269.9 | 4,420 | 4,241.4 | 2,917 |
| November 13, 2025 | 4,400 | 4,389.1 | 4,389.1 | 4,433.9 | 4,326 | 3,921 |
| November 12, 2025 | 4,450.3 | 4,455.9 | 4,455.9 | 4,499 | 4,410 | 1,198 |
| November 11, 2025 | 4,449 | 4,450.3 | 4,450.3 | 4,497 | 4,402 | 1,879 |
| November 10, 2025 | 4,480 | 4,450.3 | 4,450.3 | 4,530 | 4,400 | 1,667 |
| November 07, 2025 | 4,500 | 4,473.5 | 4,473.5 | 4,560 | 4,426 | 1,219 |
| November 06, 2025 | 4,599 | 4,514.2 | 4,514.2 | 4,599 | 4,484 | 1,665 |
| November 04, 2025 | 4,645 | 4,559 | 4,559 | 4,660 | 4,525.1 | 1,571 |
| November 03, 2025 | 4,639.9 | 4,598.8 | 4,598.8 | 4,740 | 4,555 | 1,423 |
| October 31, 2025 | 4,628.7 | 4,647 | 4,647 | 4,790 | 4,500 | 5,128 |
| October 30, 2025 | 4,487 | 4,593.2 | 4,593.2 | 4,640 | 4,487 | 22,378 |
| October 29, 2025 | 4,540 | 4,540.4 | 4,540.4 | 4,560 | 4,411.1 | 2,345 |
| October 28, 2025 | 4,500 | 4,514.1 | 4,514.1 | 4,585 | 4,351 | 4,079 |
| October 27, 2025 | 4,525 | 4,502.8 | 4,502.8 | 4,645.3 | 4,430 | 2,225 |
| October 24, 2025 | 4,712 | 4,600 | 4,600 | 4,712 | 4,501 | 13,316 |
| October 23, 2025 | 4,721 | 4,621.9 | 4,621.9 | 4,750 | 4,601 | 1,705 |
| October 21, 2025 | 4,635.4 | 4,723.5 | 4,723.5 | 4,773 | 4,630 | 992 |
| October 20, 2025 | 4,557 | 4,635.4 | 4,635.4 | 4,725 | 4,557 | 1,840 |
| October 17, 2025 | 4,755 | 4,730.5 | 4,730.5 | 4,825 | 4,612.1 | 2,325 |
| October 16, 2025 | 4,813 | 4,752.9 | 4,752.9 | 4,877 | 4,580 | 3,273 |
| October 15, 2025 | 4,822.5 | 4,813.5 | 4,813.5 | 4,880 | 4,739.7 | 8,534 |
| October 14, 2025 | 4,594 | 4,739.7 | 4,739.7 | 4,767 | 4,530 | 7,340 |
| October 13, 2025 | 4,639.8 | 4,558 | 4,558 | 4,640 | 4,500 | 1,565 |
| October 10, 2025 | 4,500 | 4,666.5 | 4,666.5 | 4,679.4 | 4,370 | 31,723 |
| October 09, 2025 | 4,446 | 4,456.6 | 4,456.6 | 4,515.2 | 4,345.5 | 2,616 |
| October 08, 2025 | 4,419 | 4,415.2 | 4,415.2 | 4,478.9 | 4,335 | 3,675 |
| October 07, 2025 | 4,510 | 4,395 | 4,395 | 4,542.9 | 4,381 | 1,109 |
| October 06, 2025 | 4,533.3 | 4,484.1 | 4,484.1 | 4,584.9 | 4,401 | 1,319 |
| October 03, 2025 | 4,490 | 4,556 | 4,556 | 4,587 | 4,470.4 | 1,603 |
| October 01, 2025 | 4,500 | 4,470.4 | 4,470.4 | 4,550 | 4,365 | 2,027 |
| September 30, 2025 | 4,438.6 | 4,544.2 | 4,544.2 | 4,595 | 4,251 | 6,074 |
