3,305.00
-9(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,388 | 3,314 | 3,314 | 3,388 | 3,305 | 3,044 |
| December 03, 2025 | 3,421.6 | 3,367.8 | 3,367.8 | 3,421.6 | 3,345 | 2,843 |
| December 02, 2025 | 3,439.1 | 3,401.2 | 3,401.2 | 3,474.9 | 3,381.6 | 2,698 |
| December 01, 2025 | 3,501 | 3,454.2 | 3,454.2 | 3,523.4 | 3,448 | 2,988 |
| November 28, 2025 | 3,565.1 | 3,508 | 3,508 | 3,570 | 3,502 | 2,127 |
| November 27, 2025 | 3,529.4 | 3,543.8 | 3,543.8 | 3,575 | 3,525.2 | 2,440 |
| November 26, 2025 | 3,492 | 3,525.9 | 3,525.9 | 3,630.7 | 3,492 | 3,369 |
| November 25, 2025 | 3,500 | 3,515.1 | 3,515.1 | 3,538.7 | 3,483.2 | 1,690 |
| November 24, 2025 | 3,607 | 3,509.7 | 3,509.7 | 3,613.5 | 3,472.3 | 5,505 |
| November 21, 2025 | 3,699 | 3,606.6 | 3,606.6 | 3,702.1 | 3,585 | 4,006 |
| November 19, 2025 | 3,665 | 3,733.7 | 3,733.7 | 3,773.3 | 3,612.7 | 3,081 |
| November 18, 2025 | 3,780 | 3,662.7 | 3,662.7 | 3,780 | 3,622.2 | 4,990 |
| November 17, 2025 | 3,770.7 | 3,733.5 | 3,733.5 | 3,774.6 | 3,690.5 | 5,488 |
| November 14, 2025 | 3,715.4 | 3,733.4 | 3,733.4 | 3,889.1 | 3,606 | 56,950 |
| November 13, 2025 | 3,681 | 3,691.6 | 3,691.6 | 3,782.5 | 3,636 | 4,638 |
| November 12, 2025 | 3,663.1 | 3,629.6 | 3,629.6 | 3,675 | 3,598 | 4,385 |
| November 11, 2025 | 3,629.3 | 3,626.8 | 3,626.8 | 3,685 | 3,561.2 | 4,353 |
| November 10, 2025 | 3,689 | 3,629.3 | 3,629.3 | 3,723.4 | 3,610.5 | 3,690 |
| November 07, 2025 | 3,688 | 3,637.4 | 3,637.4 | 3,709.8 | 3,606 | 3,251 |
| November 06, 2025 | 3,774.9 | 3,674 | 3,674 | 3,779.5 | 3,654 | 3,867 |
| November 04, 2025 | 3,750 | 3,760.7 | 3,760.7 | 3,803 | 3,735.1 | 2,270 |
| November 03, 2025 | 3,795.9 | 3,762.9 | 3,762.9 | 3,819.1 | 3,737.7 | 5,605 |
| October 31, 2025 | 3,831.9 | 3,795.9 | 3,795.9 | 3,849.1 | 3,782 | 2,100 |
| October 30, 2025 | 3,810 | 3,816.6 | 3,816.6 | 3,864 | 3,805 | 2,119 |
| October 29, 2025 | 3,905.6 | 3,840 | 3,840 | 3,909 | 3,826 | 5,749 |
| October 28, 2025 | 3,880 | 3,899.1 | 3,899.1 | 3,998.5 | 3,860.7 | 6,677 |
| October 27, 2025 | 3,893.9 | 3,916.3 | 3,916.3 | 3,949.3 | 3,851.1 | 3,320 |
| October 24, 2025 | 3,934 | 3,893.9 | 3,893.9 | 3,934 | 3,881 | 817 |
| October 23, 2025 | 3,920 | 3,916.4 | 3,916.4 | 3,990 | 3,897.1 | 4,817 |
| October 21, 2025 | 3,914.9 | 3,916.9 | 3,916.9 | 3,942.2 | 3,914.9 | 858 |
| October 20, 2025 | 3,870.2 | 3,885.9 | 3,885.9 | 3,915.5 | 3,828 | 2,694 |
| October 17, 2025 | 3,910.8 | 3,862.9 | 3,862.9 | 3,957.8 | 3,835 | 3,083 |
| October 16, 2025 | 3,898.9 | 3,885.5 | 3,885.5 | 3,945 | 3,877.9 | 2,970 |
| October 15, 2025 | 3,921.1 | 3,885.2 | 3,885.2 | 4,007.5 | 3,873 | 6,865 |
| October 14, 2025 | 3,910 | 3,918.1 | 3,918.1 | 4,013.9 | 3,898 | 3,203 |
| October 13, 2025 | 3,941 | 4,001.4 | 4,001.4 | 4,024.9 | 3,870.1 | 6,338 |
| October 10, 2025 | 3,865 | 3,941.6 | 3,941.6 | 3,995.9 | 3,865 | 3,223 |
| October 09, 2025 | 3,992.5 | 3,909.8 | 3,909.8 | 3,992.5 | 3,885 | 2,437 |
| October 08, 2025 | 4,000 | 3,936.5 | 3,936.5 | 4,086 | 3,910.5 | 2,538 |
| October 07, 2025 | 4,005.8 | 3,998.8 | 3,998.8 | 4,064.1 | 3,981.3 | 1,835 |
| October 06, 2025 | 4,160 | 4,034 | 4,034 | 4,172.8 | 4,009.8 | 7,113 |
| October 03, 2025 | 4,124 | 4,160.8 | 4,160.8 | 4,199.9 | 4,074.6 | 7,365 |
| October 01, 2025 | 3,928.8 | 4,074.6 | 4,074.6 | 4,090 | 3,912.2 | 3,875 |
| September 30, 2025 | 3,954.9 | 3,929 | 3,929 | 4,018 | 3,862.3 | 3,814 |
| September 29, 2025 | 3,995.3 | 3,899.8 | 3,899.8 | 4,024.9 | 3,871.1 | 2,965 |
| September 26, 2025 | 4,042.9 | 3,979.4 | 3,979.4 | 4,054 | 3,960.2 | 2,539 |
| September 25, 2025 | 4,185 | 4,038.9 | 4,038.9 | 4,185 | 4,011 | 3,367 |
| September 24, 2025 | 4,160 | 4,152.6 | 4,152.6 | 4,185 | 4,092.3 | 3,242 |
| September 23, 2025 | 4,175 | 4,159.4 | 4,159.4 | 4,251.9 | 4,092.9 | 7,470 |
| September 22, 2025 | 4,296 | 4,202.2 | 4,202.2 | 4,345 | 4,173.8 | 9,873 |
| September 19, 2025 | 4,143 | 4,226.2 | 4,226.2 | 4,250 | 4,080 | 17,308 |
| September 18, 2025 | 4,095 | 4,082.8 | 4,082.8 | 4,165 | 4,050 | 8,988 |
| September 17, 2025 | 3,987 | 4,074.5 | 4,074.5 | 4,141 | 3,957.2 | 11,933 |
| September 16, 2025 | 3,867.2 | 3,958.9 | 3,958.9 | 4,000 | 3,864 | 8,089 |
| September 15, 2025 | 3,974 | 3,870.8 | 3,870.8 | 3,974 | 3,845.4 | 6,843 |
| September 12, 2025 | 3,838.4 | 3,906 | 3,906 | 3,933 | 3,790.3 | 9,998 |
| September 11, 2025 | 3,760 | 3,800.4 | 3,800.4 | 3,870 | 3,720 | 9,249 |
| September 10, 2025 | 3,708.3 | 3,750.7 | 3,750.7 | 3,799 | 3,708.3 | 5,825 |
| September 09, 2025 | 3,690 | 3,708.3 | 3,708.3 | 3,799 | 3,684.1 | 4,491 |
| September 08, 2025 | 3,741 | 3,705.4 | 3,705.4 | 3,799.2 | 3,692.9 | 4,725 |
