3,702.00
-61.4(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,770 | 3,702 | 3,702 | 3,778.5 | 3,688.3 | 330,350 |
| December 03, 2025 | 3,795 | 3,763.4 | 3,763.4 | 3,795 | 3,709.2 | 287,386 |
| December 02, 2025 | 3,800 | 3,779.9 | 3,779.9 | 3,827.4 | 3,765.2 | 353,585 |
| December 01, 2025 | 3,779 | 3,811.1 | 3,811.1 | 3,833 | 3,770 | 453,900 |
| November 28, 2025 | 3,765 | 3,744.2 | 3,744.2 | 3,772.5 | 3,731.5 | 356,642 |
| November 27, 2025 | 3,725.6 | 3,760.5 | 3,760.5 | 3,773.9 | 3,725.6 | 382,058 |
| November 26, 2025 | 3,709.9 | 3,725.6 | 3,725.6 | 3,735 | 3,690 | 335,246 |
| November 25, 2025 | 3,638 | 3,681.4 | 3,681.4 | 3,697.9 | 3,625 | 639,225 |
| November 24, 2025 | 3,636 | 3,614.4 | 3,614.4 | 3,650 | 3,594.4 | 489,532 |
| November 21, 2025 | 3,693 | 3,636 | 3,636 | 3,698 | 3,630.6 | 290,515 |
| November 19, 2025 | 3,692.1 | 3,701.7 | 3,701.7 | 3,709.8 | 3,676.5 | 314,801 |
| November 18, 2025 | 3,680.1 | 3,695.9 | 3,695.9 | 3,748.1 | 3,680.1 | 525,413 |
| November 17, 2025 | 3,725.6 | 3,760.5 | 3,760.5 | 3,767.8 | 3,701 | 1.18M |
| November 14, 2025 | 3,650 | 3,725.6 | 3,725.6 | 3,755 | 3,580 | 4.74M |
| November 13, 2025 | 3,325 | 3,400 | 3,400 | 3,406.8 | 3,307.2 | 509,384 |
| November 12, 2025 | 3,389.3 | 3,324.9 | 3,324.9 | 3,389.3 | 3,305 | 349,818 |
| November 11, 2025 | 3,350 | 3,389.3 | 3,389.3 | 3,398 | 3,316.6 | 468,605 |
| November 10, 2025 | 3,245 | 3,328.2 | 3,328.2 | 3,335 | 3,220.3 | 452,157 |
| November 07, 2025 | 3,161 | 3,230 | 3,230 | 3,238.4 | 3,145.2 | 397,869 |
| November 06, 2025 | 3,188.3 | 3,183.8 | 3,183.8 | 3,228 | 3,164.9 | 375,247 |
| November 04, 2025 | 3,180 | 3,188.3 | 3,188.3 | 3,206.8 | 3,165 | 633,624 |
| November 03, 2025 | 3,180.6 | 3,190.6 | 3,190.6 | 3,220 | 3,170.8 | 633,624 |
| November 02, 2025 | 3,180.6 | 3,190.6 | 3,190.6 | 3,220 | 3,170.8 | 287,912 |
| October 31, 2025 | 3,195 | 3,178.7 | 3,178.7 | 3,245 | 3,173 | 462,973 |
| October 30, 2025 | 3,190 | 3,191.4 | 3,191.4 | 3,199 | 3,143.6 | 361,338 |
| October 29, 2025 | 3,160 | 3,183.2 | 3,183.2 | 3,192.9 | 3,145 | 470,771 |
| October 28, 2025 | 3,120 | 3,182 | 3,182 | 3,235 | 3,089.6 | 1.23M |
| October 27, 2025 | 3,169 | 3,145.9 | 3,145.9 | 3,186.8 | 3,129.1 | 468,730 |
| October 24, 2025 | 3,196.9 | 3,163.1 | 3,163.1 | 3,238 | 3,146.8 | 611,149 |
| October 23, 2025 | 3,251.1 | 3,182.1 | 3,182.1 | 3,252 | 3,107 | 1.74M |
| October 21, 2025 | 3,312.1 | 3,274.7 | 3,274.7 | 3,322.2 | 3,265.1 | 131,496 |
| October 20, 2025 | 3,332.8 | 3,322.2 | 3,322.2 | 3,343.2 | 3,282 | 375,687 |
| October 17, 2025 | 3,286.4 | 3,334.5 | 3,334.5 | 3,377.9 | 3,277.9 | 1.12M |
| October 16, 2025 | 3,265 | 3,268.5 | 3,268.5 | 3,279.8 | 3,252.1 | 234,150 |
| October 15, 2025 | 3,239 | 3,260.3 | 3,260.3 | 3,277.5 | 3,232.6 | 529,423 |
| October 14, 2025 | 3,236 | 3,218.3 | 3,218.3 | 3,285 | 3,209 | 524,878 |
| October 13, 2025 | 3,145.9 | 3,214 | 3,214 | 3,219.7 | 3,132.8 | 327,237 |
| October 10, 2025 | 3,233 | 3,156.9 | 3,156.9 | 3,240 | 3,150.5 | 542,404 |
| October 09, 2025 | 3,250 | 3,249.5 | 3,249.5 | 3,268.1 | 3,234.1 | 366,264 |
| October 08, 2025 | 3,248 | 3,263.1 | 3,263.1 | 3,274.1 | 3,220 | 326,224 |
| October 07, 2025 | 3,226 | 3,242.6 | 3,242.6 | 3,257.9 | 3,210 | 450,466 |
| October 06, 2025 | 3,172.8 | 3,227.7 | 3,227.7 | 3,235 | 3,152.3 | 412,347 |
| October 03, 2025 | 3,150 | 3,167.6 | 3,167.6 | 3,175.9 | 3,106.1 | 548,294 |
| October 01, 2025 | 3,100 | 3,144.5 | 3,144.5 | 3,147.6 | 3,076 | 393,149 |
| September 30, 2025 | 3,079.9 | 3,077.1 | 3,077.1 | 3,117.9 | 3,053.5 | 609,608 |
| September 29, 2025 | 3,029.6 | 3,064.7 | 3,064.7 | 3,077.4 | 3,013 | 455,980 |
| September 26, 2025 | 3,045 | 3,020.3 | 3,020.3 | 3,071 | 3,002 | 456,328 |
| September 25, 2025 | 3,078 | 3,051.6 | 3,051.6 | 3,078 | 3,038 | 458,374 |
| September 24, 2025 | 3,049.9 | 3,088.3 | 3,088.3 | 3,100.8 | 3,043.1 | 546,580 |
| September 23, 2025 | 3,070 | 3,060.8 | 3,060.8 | 3,078.1 | 3,031.1 | 576,185 |
| September 22, 2025 | 2,946 | 3,047.6 | 3,047.6 | 3,061.9 | 2,935.3 | 915,253 |
| September 19, 2025 | 2,975 | 2,934.9 | 2,934.9 | 2,990 | 2,918 | 423,706 |
| September 18, 2025 | 2,955.5 | 2,957.6 | 2,957.6 | 2,962.4 | 2,915.5 | 295,451 |
| September 17, 2025 | 2,975.1 | 2,942.1 | 2,942.1 | 2,990.9 | 2,932 | 355,490 |
| September 16, 2025 | 2,950.9 | 2,988.4 | 2,988.4 | 2,996.9 | 2,940 | 329,551 |
| September 15, 2025 | 2,935 | 2,937 | 2,937 | 2,945 | 2,906 | 162,840 |
| September 12, 2025 | 2,899 | 2,926.2 | 2,926.2 | 2,929 | 2,883.4 | 219,026 |
| September 11, 2025 | 2,909.9 | 2,877.4 | 2,877.4 | 2,919.7 | 2,871 | 292,701 |
| September 10, 2025 | 2,950 | 2,898.1 | 2,898.1 | 2,954.7 | 2,876.1 | 388,493 |
| September 09, 2025 | 2,918 | 2,942.4 | 2,942.4 | 2,945.4 | 2,914.7 | 558,477 |