3,804.70
-3.4999(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,820 | 3,804.7 | 3,804.7 | 3,890 | 3,790 | 622,858 |
| December 23, 2025 | 3,801.2 | 3,808.2 | 3,808.2 | 3,819.9 | 3,770 | 290,999 |
| December 22, 2025 | 3,781.2 | 3,790.4 | 3,790.4 | 3,799.1 | 3,750 | 278,660 |
| December 19, 2025 | 3,749.5 | 3,781.2 | 3,781.2 | 3,790 | 3,722 | 429,282 |
| December 18, 2025 | 3,784.9 | 3,749.9 | 3,749.9 | 3,784.9 | 3,724.1 | 345,251 |
| December 17, 2025 | 3,853 | 3,766.5 | 3,766.5 | 3,867 | 3,756.5 | 283,613 |
| December 16, 2025 | 3,849.1 | 3,847 | 3,847 | 3,855.5 | 3,818.8 | 176,678 |
| December 15, 2025 | 3,837.4 | 3,856.4 | 3,856.4 | 3,868 | 3,802.6 | 295,860 |
| December 12, 2025 | 3,765 | 3,837.6 | 3,837.6 | 3,848.1 | 3,751.1 | 437,068 |
| December 11, 2025 | 3,760 | 3,734.2 | 3,734.2 | 3,784.4 | 3,726 | 219,816 |
| December 10, 2025 | 3,768.5 | 3,745.8 | 3,745.8 | 3,792 | 3,735.6 | 270,157 |
| December 09, 2025 | 3,753.1 | 3,742.1 | 3,742.1 | 3,767.6 | 3,712 | 668,724 |
| December 08, 2025 | 3,799.1 | 3,775.7 | 3,775.7 | 3,818 | 3,753 | 452,811 |
| December 05, 2025 | 3,702 | 3,800.1 | 3,800.1 | 3,807 | 3,702 | 328,662 |
| 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 |
