3,096.70
-11.3(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,108 | 3,096.7 | 3,096.7 | 3,110 | 3,042.2 | 61,149 |
| November 06, 2025 | 3,138 | 3,108 | 3,101 | 3,168.8 | 3,088.7 | 99,936 |
| November 04, 2025 | 3,249.8 | 3,153.7 | 3,146.6 | 3,250 | 3,130.1 | 144,892 |
| November 03, 2025 | 3,154.9 | 3,254.9 | 3,247.58 | 3,289.9 | 3,151.1 | 364,618 |
| October 31, 2025 | 3,089.9 | 3,135.5 | 3,128.45 | 3,208.9 | 3,063 | 528,369 |
| October 30, 2025 | 3,083 | 3,089.4 | 3,082.45 | 3,117.1 | 3,070.1 | 94,609 |
| October 29, 2025 | 3,111.9 | 3,089.6 | 3,082.65 | 3,111.9 | 3,063 | 58,357 |
| October 28, 2025 | 3,160 | 3,091.7 | 3,084.74 | 3,168 | 3,080 | 110,390 |
| October 27, 2025 | 3,100 | 3,144.1 | 3,137.03 | 3,195.5 | 3,060.2 | 277,798 |
| October 24, 2025 | 3,072.3 | 3,048.2 | 3,048.2 | 3,085.3 | 3,002.9 | 138,924 |
| October 23, 2025 | 3,116 | 3,071.7 | 3,071.7 | 3,143.5 | 3,060 | 78,266 |
| October 21, 2025 | 3,147.3 | 3,136.3 | 3,136.3 | 3,164 | 3,126.3 | 6,418 |
| October 20, 2025 | 3,108.1 | 3,147.3 | 3,147.3 | 3,190 | 3,068.2 | 65,458 |
| October 17, 2025 | 3,157.5 | 3,108.1 | 3,108.1 | 3,202.6 | 3,096 | 60,836 |
| October 16, 2025 | 3,106 | 3,156.7 | 3,156.7 | 3,185 | 3,102 | 116,039 |
| October 15, 2025 | 3,200.6 | 3,122.4 | 3,122.4 | 3,218.9 | 3,108 | 115,478 |
| October 14, 2025 | 3,220 | 3,176.2 | 3,176.2 | 3,220 | 3,150.3 | 108,399 |
| October 13, 2025 | 3,100 | 3,223.3 | 3,223.3 | 3,235 | 3,068.7 | 173,382 |
| October 10, 2025 | 3,063 | 3,096.8 | 3,096.8 | 3,105.8 | 3,055.5 | 39,903 |
| October 09, 2025 | 3,061 | 3,088.2 | 3,088.2 | 3,110 | 3,020.8 | 189,744 |
| October 08, 2025 | 3,146.6 | 3,079.6 | 3,079.6 | 3,146.6 | 3,062 | 195,178 |
| October 07, 2025 | 3,190.9 | 3,146.6 | 3,146.6 | 3,200.6 | 3,123.4 | 61,756 |
| October 06, 2025 | 3,127.7 | 3,179.6 | 3,179.6 | 3,206.3 | 3,098.4 | 219,796 |
| October 03, 2025 | 3,151 | 3,127.7 | 3,127.7 | 3,168.7 | 3,117 | 50,439 |
| October 01, 2025 | 3,105 | 3,168.7 | 3,168.7 | 3,190.4 | 3,105 | 79,811 |
| September 30, 2025 | 3,154.9 | 3,118.1 | 3,118.1 | 3,179.9 | 3,102.4 | 126,892 |
| September 29, 2025 | 3,181 | 3,132.8 | 3,132.8 | 3,210.7 | 3,102 | 120,920 |
| September 26, 2025 | 3,230.2 | 3,194.5 | 3,194.5 | 3,239 | 3,181.5 | 107,181 |
| September 25, 2025 | 3,289.5 | 3,261.1 | 3,261.1 | 3,313.3 | 3,228.2 | 133,195 |
| September 24, 2025 | 3,330.3 | 3,304.4 | 3,304.4 | 3,330.7 | 3,285 | 164,224 |
| September 23, 2025 | 3,405.8 | 3,330.3 | 3,330.3 | 3,405.8 | 3,305 | 109,191 |
| September 22, 2025 | 3,456.7 | 3,388.5 | 3,388.5 | 3,456.7 | 3,362.2 | 117,546 |
| September 19, 2025 | 3,292.2 | 3,473.5 | 3,473.5 | 3,540 | 3,276.1 | 417,076 |
| September 18, 2025 | 3,261 | 3,285.4 | 3,285.4 | 3,291.6 | 3,252 | 155,347 |
| September 17, 2025 | 3,283.5 | 3,261.3 | 3,261.3 | 3,291.2 | 3,236 | 73,928 |
| September 16, 2025 | 3,320 | 3,270.3 | 3,270.3 | 3,320 | 3,260.1 | 116,595 |
| September 15, 2025 | 3,342 | 3,298 | 3,298 | 3,360 | 3,260 | 101,948 |
| September 12, 2025 | 3,286.3 | 3,343.9 | 3,343.9 | 3,350 | 3,265 | 78,776 |
| September 11, 2025 | 3,248 | 3,283.9 | 3,283.9 | 3,310 | 3,201.6 | 80,633 |
| September 10, 2025 | 3,180 | 3,223.7 | 3,223.7 | 3,253.5 | 3,174.1 | 117,982 |
| September 09, 2025 | 3,210.7 | 3,176 | 3,176 | 3,210.7 | 3,160 | 41,092 |
| September 08, 2025 | 3,245 | 3,195 | 3,195 | 3,249.5 | 3,170.1 | 68,500 |
| September 05, 2025 | 3,309 | 3,249.6 | 3,249.6 | 3,335 | 3,229.4 | 362,272 |
| September 04, 2025 | 3,399 | 3,319.4 | 3,319.4 | 3,415.4 | 3,304.3 | 282,542 |
| September 03, 2025 | 3,228.3 | 3,337.6 | 3,337.6 | 3,395 | 3,208.3 | 208,429 |
| September 02, 2025 | 3,299 | 3,228.3 | 3,228.3 | 3,299 | 3,200 | 120,202 |
| September 01, 2025 | 3,308.8 | 3,272.1 | 3,272.1 | 3,345 | 3,225 | 68,511 |
| August 29, 2025 | 3,301.2 | 3,308.9 | 3,308.9 | 3,409.3 | 3,292.9 | 287,697 |
| August 28, 2025 | 3,307.9 | 3,323.3 | 3,323.3 | 3,368.7 | 3,275 | 142,380 |
| August 26, 2025 | 3,330 | 3,308.5 | 3,308.5 | 3,395 | 3,298.6 | 114,524 |
| August 25, 2025 | 3,361 | 3,359.9 | 3,359.9 | 3,402.5 | 3,340 | 88,135 |
| August 22, 2025 | 3,389 | 3,374.9 | 3,374.9 | 3,434 | 3,329 | 105,275 |
| August 21, 2025 | 3,455 | 3,383.4 | 3,383.4 | 3,457 | 3,338.6 | 109,577 |
| August 20, 2025 | 3,392.3 | 3,450.9 | 3,450.9 | 3,495.7 | 3,392.3 | 166,054 |
| August 19, 2025 | 3,446.1 | 3,386.4 | 3,386.4 | 3,506.4 | 3,361.5 | 179,575 |
| August 18, 2025 | 3,379.9 | 3,428.7 | 3,428.7 | 3,442 | 3,346.5 | 119,750 |
| August 14, 2025 | 3,318 | 3,347.8 | 3,347.8 | 3,365 | 3,260 | 95,480 |
| August 13, 2025 | 3,256 | 3,295.4 | 3,295.4 | 3,310.8 | 3,233.2 | 98,399 |
| August 12, 2025 | 3,219 | 3,256 | 3,256 | 3,265.4 | 3,218.2 | 62,659 |
| August 11, 2025 | 3,190 | 3,219 | 3,219 | 3,229.1 | 3,174.7 | 51,648 |