4,052.00
-6.8(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,065 | 4,053.6 | 4,053.6 | 4,080.7 | 4,048.1 | 1.02M |
| December 23, 2025 | 4,089 | 4,058.8 | 4,058.8 | 4,095 | 4,053.3 | 1.87M |
| December 22, 2025 | 4,081 | 4,072.4 | 4,072.4 | 4,098.5 | 4,068.5 | 764,774 |
| December 19, 2025 | 4,040.1 | 4,077 | 4,077 | 4,091.5 | 4,040.1 | 1.05M |
| December 18, 2025 | 4,067 | 4,031.1 | 4,031.1 | 4,071.8 | 4,023.4 | 1M |
| December 17, 2025 | 4,079 | 4,062.4 | 4,062.4 | 4,079 | 4,040 | 1.09M |
| December 16, 2025 | 4,083.7 | 4,063.8 | 4,063.8 | 4,103.8 | 4,051.2 | 2.2M |
| December 15, 2025 | 4,072.8 | 4,092.3 | 4,092.3 | 4,096 | 4,063.8 | 1.06M |
| December 12, 2025 | 4,061 | 4,078 | 4,078 | 4,114 | 4,048.6 | 1.95M |
| December 11, 2025 | 3,993.2 | 4,003.9 | 4,003.9 | 4,015 | 3,984.6 | 841,335 |
| December 10, 2025 | 4,000 | 3,985.1 | 3,985.1 | 4,030 | 3,970 | 876,811 |
| December 09, 2025 | 3,990 | 3,997.5 | 3,997.5 | 4,019.9 | 3,949.1 | 1.79M |
| December 08, 2025 | 4,047 | 3,996.7 | 3,996.7 | 4,047.9 | 3,976.9 | 1.13M |
| December 05, 2025 | 3,999 | 4,038.2 | 4,038.2 | 4,048 | 3,975.1 | 1.07M |
| December 04, 2025 | 3,990 | 3,983.6 | 3,983.6 | 4,009.2 | 3,961.7 | 1.03M |
| December 03, 2025 | 4,032 | 3,988 | 3,988 | 4,046.9 | 3,970.1 | 1.12M |
| December 02, 2025 | 4,066.5 | 4,030.5 | 4,030.5 | 4,088.6 | 4,023.8 | 1.49M |
| December 01, 2025 | 4,087 | 4,073.2 | 4,073.2 | 4,103.4 | 4,050 | 1.25M |
| November 28, 2025 | 4,085 | 4,069.6 | 4,069.6 | 4,104.2 | 4,054.7 | 1.32M |
| November 27, 2025 | 4,071 | 4,081.3 | 4,081.3 | 4,140 | 4,059.6 | 2.23M |
| November 26, 2025 | 3,999 | 4,060 | 4,060 | 4,074.6 | 3,998 | 2.06M |
| November 25, 2025 | 4,013 | 3,989.3 | 3,989.3 | 4,055.5 | 3,987.4 | 1.65M |
| November 24, 2025 | 4,025 | 4,013.3 | 4,013.3 | 4,038 | 4,003.7 | 1.58M |
| November 21, 2025 | 4,026 | 4,030.2 | 4,030.2 | 4,057 | 4,015.2 | 1.11M |
| November 19, 2025 | 4,007 | 4,017.6 | 4,017.6 | 4,026.5 | 3,980.3 | 799,765 |
| November 18, 2025 | 4,020 | 3,994.3 | 3,994.3 | 4,026.8 | 3,978.9 | 1.63M |
| November 17, 2025 | 4,004.4 | 4,027.7 | 4,027.7 | 4,030 | 4,000.1 | 1.21M |
| November 14, 2025 | 4,002 | 4,004.4 | 4,004.4 | 4,011.5 | 3,971.6 | 1.92M |
| November 13, 2025 | 3,954.6 | 3,999.6 | 3,999.6 | 4,022.9 | 3,925.6 | 1.48M |
| November 12, 2025 | 3,970 | 3,955 | 3,955 | 3,973.8 | 3,936.9 | 981,176 |
| November 11, 2025 | 3,929 | 3,955 | 3,955 | 3,966.8 | 3,897 | 1.78M |
| November 10, 2025 | 3,895 | 3,918.5 | 3,918.5 | 3,943.8 | 3,894 | 1.4M |
| November 07, 2025 | 3,877.1 | 3,882.5 | 3,882.5 | 3,892.9 | 3,831.1 | 1.58M |
| November 06, 2025 | 3,945 | 3,893 | 3,893 | 3,978 | 3,872.1 | 1.75M |
| November 04, 2025 | 3,985 | 3,924.4 | 3,924.4 | 3,990 | 3,916.8 | 2.04M |
| November 03, 2025 | 4,030 | 3,980.5 | 3,980.5 | 4,041 | 3,974.9 | 1.15M |
| October 31, 2025 | 4,001.1 | 4,030.9 | 4,030.9 | 4,045.9 | 3,980.2 | 2.33M |
| October 30, 2025 | 3,980 | 3,987.5 | 3,987.5 | 4,062.6 | 3,975.6 | 4.96M |
| October 29, 2025 | 3,988 | 3,957.3 | 3,957.3 | 4,016.7 | 3,920 | 2.56M |
| October 28, 2025 | 3,922.1 | 3,977.2 | 3,977.2 | 3,979.9 | 3,917.3 | 3.09M |
| October 27, 2025 | 3,912 | 3,923.8 | 3,923.8 | 3,948 | 3,907 | 1.06M |
| October 24, 2025 | 3,929.3 | 3,904.9 | 3,904.9 | 3,939.9 | 3,897.5 | 1.15M |
| October 23, 2025 | 3,890 | 3,918.7 | 3,918.7 | 3,966.2 | 3,890 | 2.82M |
| October 21, 2025 | 3,892 | 3,887 | 3,887 | 3,895 | 3,877.2 | 260,327 |
| October 20, 2025 | 3,862 | 3,872.7 | 3,872.7 | 3,887.6 | 3,845.4 | 1.22M |
| October 17, 2025 | 3,860 | 3,838 | 3,838 | 3,869.5 | 3,830.1 | 1.34M |
| October 16, 2025 | 3,830.3 | 3,861.8 | 3,861.8 | 3,885.9 | 3,830 | 2.33M |
| October 15, 2025 | 3,747 | 3,828.7 | 3,828.7 | 3,843.9 | 3,744.3 | 2.58M |
| October 14, 2025 | 3,775 | 3,736 | 3,736 | 3,786.8 | 3,730.2 | 1.36M |
| October 13, 2025 | 3,780 | 3,769.5 | 3,769.5 | 3,784 | 3,745 | 1.19M |
| October 10, 2025 | 3,765 | 3,779 | 3,779 | 3,799 | 3,760 | 1.13M |
| October 09, 2025 | 3,735.5 | 3,770 | 3,770 | 3,796.4 | 3,730.1 | 1.71M |
| October 08, 2025 | 3,730 | 3,728 | 3,728 | 3,760 | 3,715 | 1.42M |
| October 07, 2025 | 3,748 | 3,729.1 | 3,729.1 | 3,766 | 3,725 | 1.35M |
| October 06, 2025 | 3,720 | 3,737 | 3,737 | 3,767 | 3,703 | 1.58M |
| October 03, 2025 | 3,690 | 3,737.3 | 3,737.3 | 3,739 | 3,666.3 | 1.77M |
| October 01, 2025 | 3,658.9 | 3,685 | 3,685 | 3,688 | 3,615 | 2M |
| September 30, 2025 | 3,695 | 3,659 | 3,659 | 3,696.6 | 3,648 | 1.68M |
| September 29, 2025 | 3,738 | 3,688.4 | 3,688.4 | 3,740 | 3,679.6 | 2.6M |
| September 26, 2025 | 3,664 | 3,729.5 | 3,729.5 | 3,794.9 | 3,661 | 5.87M |
