1,563.30
+6.2(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,554 | 1,563.3 | 1,563.3 | 1,573.5 | 1,536 | 133,950 |
| December 03, 2025 | 1,555.3 | 1,557.1 | 1,557.1 | 1,574.4 | 1,541.1 | 167,059 |
| December 02, 2025 | 1,519.1 | 1,550.5 | 1,550.5 | 1,564.1 | 1,515.7 | 250,875 |
| December 01, 2025 | 1,543 | 1,519.3 | 1,519.3 | 1,584 | 1,485.8 | 350,182 |
| November 28, 2025 | 1,499.9 | 1,536.3 | 1,536.3 | 1,542 | 1,482.3 | 266,076 |
| November 27, 2025 | 1,505.2 | 1,499.5 | 1,499.5 | 1,514.6 | 1,481.5 | 129,823 |
| November 26, 2025 | 1,472 | 1,505.2 | 1,505.2 | 1,524 | 1,461.9 | 380,271 |
| November 25, 2025 | 1,383.6 | 1,473.8 | 1,473.8 | 1,494.7 | 1,382.4 | 558,506 |
| November 24, 2025 | 1,339 | 1,412.3 | 1,412.3 | 1,430 | 1,334.3 | 476,515 |
| November 21, 2025 | 1,393 | 1,334.3 | 1,334.3 | 1,395 | 1,328 | 132,670 |
| November 19, 2025 | 1,370 | 1,397.3 | 1,397.3 | 1,423.8 | 1,368 | 215,851 |
| November 18, 2025 | 1,450 | 1,366.7 | 1,366.7 | 1,455.8 | 1,356.2 | 252,118 |
| November 17, 2025 | 1,433 | 1,457.3 | 1,457.3 | 1,480.9 | 1,411.2 | 283,457 |
| November 14, 2025 | 1,417.9 | 1,430.4 | 1,430.4 | 1,441.9 | 1,411 | 93,428 |
| November 13, 2025 | 1,410 | 1,423.5 | 1,423.5 | 1,460 | 1,409 | 262,007 |
| November 12, 2025 | 1,420 | 1,424.7 | 1,424.7 | 1,447.1 | 1,391.7 | 325,127 |
| November 11, 2025 | 1,390 | 1,429.5 | 1,429.5 | 1,467.7 | 1,360.4 | 1.07M |
| November 10, 2025 | 1,269.9 | 1,386.3 | 1,386.3 | 1,424.8 | 1,269.9 | 2.62M |
| November 07, 2025 | 1,164.2 | 1,200.2 | 1,200.2 | 1,217.6 | 1,131.4 | 236,818 |
| November 06, 2025 | 1,201.4 | 1,155.1 | 1,155.1 | 1,207.1 | 1,145.5 | 163,601 |
| November 04, 2025 | 1,160.5 | 1,200 | 1,200 | 1,224 | 1,145.9 | 365,578 |
| November 03, 2025 | 1,138 | 1,156.3 | 1,156.3 | 1,162 | 1,131.3 | 117,816 |
| October 31, 2025 | 1,135.4 | 1,127.7 | 1,127.7 | 1,143.5 | 1,120 | 58,527 |
| October 30, 2025 | 1,150.6 | 1,135.4 | 1,135.4 | 1,155.6 | 1,131 | 69,825 |
| October 29, 2025 | 1,154.1 | 1,155.6 | 1,155.6 | 1,167.1 | 1,150 | 70,580 |
| October 28, 2025 | 1,156 | 1,154.1 | 1,154.1 | 1,170.7 | 1,141.3 | 102,722 |
| October 27, 2025 | 1,156.9 | 1,147 | 1,147 | 1,162.9 | 1,136.1 | 66,062 |
| October 24, 2025 | 1,165.8 | 1,146.6 | 1,146.6 | 1,202.7 | 1,136.3 | 139,722 |
| October 23, 2025 | 1,182 | 1,165.8 | 1,165.8 | 1,197.7 | 1,160 | 103,350 |
| October 21, 2025 | 1,175.9 | 1,188.1 | 1,188.1 | 1,194.8 | 1,173.9 | 18,938 |
| October 20, 2025 | 1,184 | 1,175.1 | 1,175.1 | 1,216 | 1,166.6 | 150,928 |
| October 17, 2025 | 1,180 | 1,183.2 | 1,183.2 | 1,191.7 | 1,155 | 93,194 |
| October 16, 2025 | 1,174 | 1,187.8 | 1,187.8 | 1,218 | 1,164 | 224,964 |
| October 15, 2025 | 1,143 | 1,168.7 | 1,168.7 | 1,174 | 1,125.3 | 186,193 |
| October 14, 2025 | 1,180 | 1,139.6 | 1,139.6 | 1,201.7 | 1,121.1 | 149,498 |
| October 13, 2025 | 1,169 | 1,179.6 | 1,179.6 | 1,246.9 | 1,160 | 420,531 |
| October 10, 2025 | 1,196.8 | 1,163 | 1,163 | 1,204.9 | 1,142.2 | 147,273 |
| October 09, 2025 | 1,233.9 | 1,190.9 | 1,190.9 | 1,239 | 1,185 | 163,422 |
| October 08, 2025 | 1,251 | 1,233.9 | 1,233.9 | 1,287.3 | 1,226.4 | 150,664 |
| October 07, 2025 | 1,275.2 | 1,258.6 | 1,258.6 | 1,303.4 | 1,233.1 | 178,317 |
| October 06, 2025 | 1,319 | 1,264.7 | 1,264.7 | 1,319 | 1,252.4 | 182,938 |
| October 03, 2025 | 1,336.5 | 1,302.6 | 1,302.6 | 1,336.5 | 1,291 | 162,095 |
| October 01, 2025 | 1,252.2 | 1,318.1 | 1,318.1 | 1,330 | 1,223.1 | 255,946 |
| September 30, 2025 | 1,320 | 1,249.8 | 1,249.8 | 1,320 | 1,236.5 | 311,525 |
| September 29, 2025 | 1,324.5 | 1,322.7 | 1,322.7 | 1,337.9 | 1,260 | 718,423 |
| September 26, 2025 | 1,285 | 1,298.5 | 1,298.5 | 1,320.9 | 1,260 | 422,677 |
| September 25, 2025 | 1,260 | 1,280.1 | 1,280.1 | 1,290.7 | 1,232.6 | 392,187 |
| September 24, 2025 | 1,193 | 1,258.4 | 1,258.4 | 1,294 | 1,176.4 | 1.3M |
| September 23, 2025 | 1,102.8 | 1,176.4 | 1,176.4 | 1,196 | 1,102.8 | 436,597 |
| September 22, 2025 | 1,117.6 | 1,102.7 | 1,102.7 | 1,140 | 1,097 | 63,440 |
| September 19, 2025 | 1,106 | 1,117.6 | 1,117.6 | 1,122 | 1,094.8 | 48,563 |
| September 18, 2025 | 1,122 | 1,109.4 | 1,109.4 | 1,154.9 | 1,101.7 | 121,596 |
| September 17, 2025 | 1,089.6 | 1,112.9 | 1,112.9 | 1,124 | 1,083.2 | 75,227 |
| September 16, 2025 | 1,110 | 1,089.6 | 1,089.6 | 1,110 | 1,084.9 | 48,720 |
| September 15, 2025 | 1,082 | 1,103.7 | 1,103.7 | 1,115.7 | 1,082 | 62,772 |
| September 12, 2025 | 1,080 | 1,093.3 | 1,093.3 | 1,110 | 1,064.1 | 85,027 |
| September 11, 2025 | 1,115.8 | 1,072.1 | 1,072.1 | 1,119.7 | 1,061.1 | 148,743 |
| September 10, 2025 | 1,150 | 1,115.8 | 1,115.8 | 1,154.8 | 1,103.9 | 68,526 |
| September 09, 2025 | 1,146 | 1,139 | 1,139 | 1,158 | 1,128.1 | 64,452 |
| September 08, 2025 | 1,074.9 | 1,147.6 | 1,147.6 | 1,175.5 | 1,056.8 | 247,899 |