4,503.20
-19.4(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 4,518.3 | 4,522.6 | 4,522.6 | 4,567.6 | 4,468.9 | 59,887 |
| December 26, 2025 | 4,608 | 4,518.3 | 4,518.3 | 4,643 | 4,509 | 43,924 |
| December 24, 2025 | 4,719.9 | 4,608.1 | 4,608.1 | 4,719.9 | 4,600 | 92,734 |
| December 23, 2025 | 4,664 | 4,696.2 | 4,696.2 | 4,707.9 | 4,591.1 | 62,332 |
| December 22, 2025 | 4,523.9 | 4,630.2 | 4,630.2 | 4,664.1 | 4,520 | 63,157 |
| December 19, 2025 | 4,589.8 | 4,515.2 | 4,515.2 | 4,644.9 | 4,482.5 | 78,515 |
| December 18, 2025 | 4,499 | 4,551.5 | 4,551.5 | 4,568.3 | 4,454.9 | 63,367 |
| December 17, 2025 | 4,590.2 | 4,481.9 | 4,481.9 | 4,638 | 4,465.3 | 38,246 |
| December 16, 2025 | 4,600 | 4,590.2 | 4,590.2 | 4,621.2 | 4,560.9 | 30,635 |
| December 15, 2025 | 4,645.1 | 4,610.5 | 4,610.5 | 4,676 | 4,601 | 44,675 |
| December 12, 2025 | 4,676 | 4,676 | 4,676 | 4,694.4 | 4,640 | 95,195 |
| December 11, 2025 | 4,594 | 4,666.3 | 4,666.3 | 4,683 | 4,520 | 99,228 |
| December 10, 2025 | 4,578 | 4,593 | 4,593 | 4,604.6 | 4,536.1 | 80,002 |
| December 09, 2025 | 4,539.4 | 4,548.9 | 4,548.9 | 4,570 | 4,428.4 | 123,412 |
| December 08, 2025 | 4,560 | 4,540.1 | 4,540.1 | 4,591.4 | 4,493.6 | 164,025 |
| December 05, 2025 | 4,707.7 | 4,546.4 | 4,546.4 | 4,720 | 4,530 | 224,334 |
| December 04, 2025 | 4,500.2 | 4,685.1 | 4,685.1 | 4,726 | 4,476.3 | 589,556 |
| December 03, 2025 | 4,527.9 | 4,513.1 | 4,513.1 | 4,532 | 4,407.1 | 102,311 |
| December 02, 2025 | 4,440 | 4,503.6 | 4,503.6 | 4,512 | 4,384.9 | 122,389 |
| December 01, 2025 | 4,490 | 4,444.7 | 4,444.7 | 4,515 | 4,398.9 | 96,730 |
| November 28, 2025 | 4,385.2 | 4,440.4 | 4,440.4 | 4,452.6 | 4,336 | 117,233 |
| November 27, 2025 | 4,299.9 | 4,385.2 | 4,385.2 | 4,400 | 4,266.9 | 105,898 |
| November 26, 2025 | 4,305 | 4,275.9 | 4,275.9 | 4,305 | 4,238 | 61,979 |
| November 25, 2025 | 4,340 | 4,262.8 | 4,262.8 | 4,340 | 4,213 | 68,537 |
| November 24, 2025 | 4,294.7 | 4,322.3 | 4,322.3 | 4,345 | 4,235.8 | 102,039 |
| November 21, 2025 | 4,300 | 4,265.4 | 4,265.4 | 4,334.5 | 4,252 | 54,411 |
| November 19, 2025 | 4,085 | 4,440 | 4,440 | 4,460 | 4,085 | 1.18M |
| November 18, 2025 | 4,107 | 4,074.5 | 4,074.5 | 4,126 | 4,054 | 59,199 |
| November 17, 2025 | 4,101.1 | 4,105.4 | 4,105.4 | 4,137.1 | 4,082 | 117,855 |
| November 14, 2025 | 4,139.1 | 4,086.5 | 4,086.5 | 4,139.1 | 4,075 | 87,457 |
| November 13, 2025 | 4,210 | 4,156.8 | 4,156.8 | 4,210 | 4,133.1 | 50,324 |
| November 12, 2025 | 4,120 | 4,181.1 | 4,181.1 | 4,218.8 | 4,104.2 | 125,158 |
| November 11, 2025 | 4,086.5 | 4,103.6 | 4,103.6 | 4,109.1 | 4,071 | 83,903 |
| November 10, 2025 | 4,115 | 4,086.5 | 4,086.5 | 4,115 | 4,053.9 | 47,337 |
| November 07, 2025 | 4,075 | 4,089.2 | 4,089.2 | 4,114 | 4,022.1 | 62,961 |
| November 06, 2025 | 4,100 | 4,100.6 | 4,100.6 | 4,115 | 4,060.1 | 42,370 |
| November 04, 2025 | 4,110 | 4,090.3 | 4,090.3 | 4,132.2 | 4,074.8 | 52,027 |
| November 03, 2025 | 4,120.1 | 4,119.5 | 4,119.5 | 4,133.9 | 4,075.5 | 93,791 |
| October 31, 2025 | 4,111.1 | 4,118.8 | 4,118.8 | 4,127.8 | 4,092 | 36,863 |
| October 30, 2025 | 4,136 | 4,110 | 4,110 | 4,136 | 4,070.8 | 68,975 |
| October 29, 2025 | 4,134.9 | 4,106.3 | 4,106.3 | 4,139 | 4,065.2 | 99,570 |
| October 28, 2025 | 4,204.9 | 4,134.6 | 4,134.6 | 4,204.9 | 4,130 | 61,282 |
| October 27, 2025 | 4,175 | 4,194.4 | 4,194.4 | 4,220 | 4,142.1 | 68,799 |
| October 24, 2025 | 4,220 | 4,172.7 | 4,172.7 | 4,220 | 4,155 | 34,355 |
| October 23, 2025 | 4,250 | 4,203.7 | 4,203.7 | 4,256.8 | 4,191.4 | 80,227 |
| October 21, 2025 | 4,235 | 4,204.9 | 4,204.9 | 4,235 | 4,190.6 | 8,405 |
| October 20, 2025 | 4,210 | 4,199.7 | 4,199.7 | 4,219 | 4,150 | 74,044 |
| October 17, 2025 | 4,213.5 | 4,154.7 | 4,154.7 | 4,213.5 | 4,130 | 50,213 |
| October 16, 2025 | 4,167 | 4,196.8 | 4,196.8 | 4,212 | 4,141.9 | 36,718 |
| October 15, 2025 | 4,184.6 | 4,134.5 | 4,134.5 | 4,199.2 | 4,119 | 55,336 |
| October 14, 2025 | 4,202.2 | 4,152.7 | 4,152.7 | 4,225.4 | 4,128 | 50,828 |
| October 13, 2025 | 4,252 | 4,193.8 | 4,193.8 | 4,299.3 | 4,181 | 57,145 |
| October 10, 2025 | 4,282 | 4,317.1 | 4,317.1 | 4,324 | 4,256 | 33,305 |
| October 09, 2025 | 4,230 | 4,274.6 | 4,274.6 | 4,284.4 | 4,209.3 | 31,599 |
| October 08, 2025 | 4,300 | 4,231.5 | 4,231.5 | 4,331.5 | 4,215.8 | 51,468 |
| October 07, 2025 | 4,314 | 4,302 | 4,302 | 4,320.9 | 4,260.1 | 33,842 |
| October 06, 2025 | 4,289.7 | 4,300.8 | 4,300.8 | 4,329 | 4,235 | 46,316 |
| October 03, 2025 | 4,190 | 4,289.7 | 4,289.7 | 4,296.4 | 4,166.8 | 52,001 |
| October 01, 2025 | 4,150 | 4,186.7 | 4,186.7 | 4,196 | 4,105.5 | 58,285 |
| September 30, 2025 | 3,989.9 | 4,113.9 | 4,113.9 | 4,129.9 | 3,985 | 72,519 |
