2,595.90
+12(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 2,583.9 | 2,595.9 | 2,595.9 | 2,628.2 | 2,556.8 | 191,346 |
| November 18, 2025 | 2,623.6 | 2,583.9 | 2,583.9 | 2,626.3 | 2,565.1 | 253,546 |
| November 17, 2025 | 2,649.9 | 2,628.6 | 2,628.6 | 2,683 | 2,605.5 | 455,660 |
| November 14, 2025 | 2,589.7 | 2,626.6 | 2,626.6 | 2,659.9 | 2,571.3 | 452,922 |
| November 13, 2025 | 2,605.7 | 2,576.9 | 2,576.9 | 2,643.7 | 2,570 | 402,942 |
| November 12, 2025 | 2,574.7 | 2,609.3 | 2,609.3 | 2,625 | 2,457.6 | 827,891 |
| November 11, 2025 | 2,432 | 2,591.7 | 2,591.7 | 2,613.5 | 2,432 | 1.5M |
| November 10, 2025 | 2,419.9 | 2,427.5 | 2,427.5 | 2,474.1 | 2,402 | 420,475 |
| November 07, 2025 | 2,359 | 2,419.2 | 2,419.2 | 2,432.2 | 2,217.1 | 1.03M |
| November 06, 2025 | 2,300 | 2,373.9 | 2,373.9 | 2,399.8 | 2,281.2 | 1.4M |
| November 04, 2025 | 2,487.9 | 2,526.4 | 2,526.4 | 2,560 | 2,447 | 741,154 |
| November 03, 2025 | 2,529 | 2,464.1 | 2,464.1 | 2,542.1 | 2,400 | 550,934 |
| October 31, 2025 | 2,525 | 2,548.1 | 2,548.1 | 2,572 | 2,463.6 | 1.05M |
| October 30, 2025 | 2,375 | 2,467.4 | 2,467.4 | 2,475 | 2,356 | 841,860 |
| October 29, 2025 | 2,326 | 2,353 | 2,353 | 2,385 | 2,315 | 696,796 |
| October 28, 2025 | 2,245 | 2,280.8 | 2,280.8 | 2,311 | 2,231 | 380,657 |
| October 27, 2025 | 2,265.7 | 2,233.8 | 2,233.8 | 2,270.6 | 2,187 | 210,057 |
| October 24, 2025 | 2,293 | 2,262.9 | 2,262.9 | 2,303.9 | 2,230 | 324,440 |
| October 23, 2025 | 2,150 | 2,291.2 | 2,291.2 | 2,300 | 2,149.5 | 916,908 |
| October 21, 2025 | 2,152 | 2,139.6 | 2,139.6 | 2,189.1 | 2,112.8 | 133,589 |
| October 20, 2025 | 2,275 | 2,182.8 | 2,182.8 | 2,275 | 2,175.5 | 398,016 |
| October 17, 2025 | 2,210 | 2,288.9 | 2,288.9 | 2,318.8 | 2,206 | 1.49M |
| October 16, 2025 | 2,190.1 | 2,220.2 | 2,220.2 | 2,228.6 | 2,112.2 | 990,587 |
| October 15, 2025 | 2,120 | 2,205.9 | 2,205.9 | 2,247.7 | 2,106.3 | 2.4M |
| October 14, 2025 | 1,933 | 2,127.7 | 2,127.7 | 2,155.9 | 1,922.2 | 4.66M |
| October 13, 2025 | 1,902.4 | 1,889 | 1,889 | 1,928 | 1,866.2 | 122,680 |
| October 10, 2025 | 1,954 | 1,880.7 | 1,880.7 | 1,958.9 | 1,875 | 126,693 |
| October 09, 2025 | 1,960 | 1,952.2 | 1,952.2 | 1,980 | 1,922.7 | 117,309 |
| October 08, 2025 | 1,966.2 | 1,956.8 | 1,956.8 | 1,988.5 | 1,950.2 | 189,172 |
| October 07, 2025 | 1,952.5 | 1,966.2 | 1,966.2 | 1,980 | 1,943.4 | 158,876 |
| October 06, 2025 | 1,945.1 | 1,952.5 | 1,952.5 | 1,995.8 | 1,930 | 285,758 |
| October 03, 2025 | 1,900 | 1,936.1 | 1,936.1 | 1,945 | 1,890.6 | 205,380 |
| October 01, 2025 | 1,836 | 1,898.6 | 1,898.6 | 1,908.9 | 1,835 | 116,945 |
| September 30, 2025 | 1,915.9 | 1,851.4 | 1,851.4 | 1,915.9 | 1,824.5 | 170,549 |
| September 29, 2025 | 1,896.3 | 1,907.9 | 1,907.9 | 1,924.2 | 1,863.7 | 395,708 |
| September 26, 2025 | 1,893 | 1,879 | 1,879 | 1,909.9 | 1,861.5 | 258,727 |
| September 25, 2025 | 1,920 | 1,898.3 | 1,898.3 | 1,920.8 | 1,879 | 292,941 |
| September 24, 2025 | 1,872.4 | 1,929.2 | 1,929.2 | 1,932 | 1,860.7 | 884,324 |
| September 23, 2025 | 1,812 | 1,869 | 1,869 | 1,876 | 1,784 | 387,562 |
| September 22, 2025 | 1,800.3 | 1,807.6 | 1,807.6 | 1,888 | 1,792.3 | 547,513 |
| September 19, 2025 | 1,771.9 | 1,798.3 | 1,798.3 | 1,819.7 | 1,757 | 342,558 |
| September 18, 2025 | 1,789 | 1,772.3 | 1,772.3 | 1,809 | 1,752.6 | 271,928 |
| September 17, 2025 | 1,732 | 1,783.2 | 1,783.2 | 1,810 | 1,706.7 | 724,705 |
| September 16, 2025 | 1,679 | 1,728.4 | 1,728.4 | 1,735 | 1,659.1 | 584,167 |
| September 15, 2025 | 1,681.8 | 1,672.1 | 1,672.1 | 1,694.8 | 1,648.2 | 300,286 |
| September 12, 2025 | 1,545 | 1,678.5 | 1,678.5 | 1,736.8 | 1,540 | 2.99M |
| September 11, 2025 | 1,493.9 | 1,532.1 | 1,532.1 | 1,579 | 1,483 | 569,223 |
| September 10, 2025 | 1,470 | 1,471.2 | 1,471.2 | 1,486.3 | 1,456 | 326,376 |
| September 09, 2025 | 1,417.3 | 1,412.6 | 1,412.6 | 1,422.9 | 1,400 | 51,878 |
| September 08, 2025 | 1,414.6 | 1,416.8 | 1,416.8 | 1,423.9 | 1,404.1 | 53,068 |
| September 05, 2025 | 1,415.1 | 1,408 | 1,408 | 1,425.4 | 1,402.1 | 42,661 |
| September 04, 2025 | 1,456.9 | 1,414.1 | 1,414.1 | 1,473.9 | 1,408.4 | 68,244 |
| September 03, 2025 | 1,439.9 | 1,453.8 | 1,453.8 | 1,460 | 1,436.6 | 55,058 |
| September 02, 2025 | 1,446 | 1,439.4 | 1,439.4 | 1,460.2 | 1,430 | 65,110 |
| September 01, 2025 | 1,403.3 | 1,445.9 | 1,445.9 | 1,454.8 | 1,402.6 | 54,917 |
| August 29, 2025 | 1,428.1 | 1,396 | 1,396 | 1,437.9 | 1,390.5 | 62,490 |
| August 28, 2025 | 1,457.7 | 1,421 | 1,421 | 1,470 | 1,416.4 | 67,294 |
| August 26, 2025 | 1,497.1 | 1,457.8 | 1,457.8 | 1,501.3 | 1,448 | 60,814 |
| August 25, 2025 | 1,530 | 1,501.6 | 1,501.6 | 1,532.1 | 1,495 | 41,709 |
| August 22, 2025 | 1,510.3 | 1,520.4 | 1,520.4 | 1,531.8 | 1,499 | 124,870 |