3,735.00
+45.4(+1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,680 | 3,723 | 3,723 | 3,739 | 3,621.1 | 131 |
| November 06, 2025 | 3,706.5 | 3,689.6 | 3,689.6 | 3,774.9 | 3,689 | 210 |
| November 04, 2025 | 3,855 | 3,769.1 | 3,769.1 | 3,855 | 3,701.1 | 311 |
| November 03, 2025 | 3,865.2 | 3,795.2 | 3,795.2 | 3,868.8 | 3,756 | 174 |
| October 31, 2025 | 3,949 | 3,846 | 3,846 | 3,950 | 3,825 | 50 |
| October 30, 2025 | 3,850 | 3,839.2 | 3,839.2 | 3,852.5 | 3,810.1 | 39 |
| October 29, 2025 | 3,861 | 3,840.4 | 3,840.4 | 3,898 | 3,830 | 141 |
| October 28, 2025 | 3,910 | 3,901 | 3,901 | 3,911 | 3,900 | 128 |
| October 27, 2025 | 3,900 | 3,909.4 | 3,909.4 | 3,935.6 | 3,900 | 95 |
| October 24, 2025 | 3,912 | 3,948.2 | 3,948.2 | 4,010 | 3,911 | 59 |
| October 23, 2025 | 3,990.3 | 3,995 | 3,995 | 4,023.1 | 3,851 | 259 |
| October 21, 2025 | 3,906 | 3,970.5 | 3,970.5 | 3,997.9 | 3,905 | 61 |
| October 20, 2025 | 3,950 | 3,905.6 | 3,905.6 | 3,990 | 3,900 | 45 |
| October 17, 2025 | 3,891.6 | 3,907.9 | 3,907.9 | 4,050 | 3,850.2 | 834 |
| October 16, 2025 | 3,799 | 3,891.1 | 3,891.1 | 3,900 | 3,775 | 376 |
| October 15, 2025 | 3,735.8 | 3,750.2 | 3,750.2 | 3,770 | 3,650 | 395 |
| October 14, 2025 | 3,820 | 3,735.8 | 3,735.8 | 3,830 | 3,700 | 150 |
| October 13, 2025 | 3,801 | 3,780.3 | 3,780.3 | 3,909 | 3,750 | 310 |
| October 10, 2025 | 3,903 | 3,831.2 | 3,831.2 | 3,910 | 3,826 | 95 |
| October 09, 2025 | 3,905 | 3,903 | 3,903 | 3,905 | 3,850 | 228 |
| October 08, 2025 | 3,900 | 3,838.4 | 3,838.4 | 3,985 | 3,800 | 136 |
| October 07, 2025 | 3,970 | 3,877 | 3,877 | 4,000 | 3,840 | 404 |
| October 06, 2025 | 3,811 | 3,968.7 | 3,968.7 | 3,999 | 3,811 | 142 |
| October 03, 2025 | 3,899 | 3,935.6 | 3,935.6 | 3,989.8 | 3,806 | 337 |
| October 01, 2025 | 3,950 | 3,893.6 | 3,893.6 | 3,978.8 | 3,845.1 | 167 |
| September 30, 2025 | 3,806 | 3,863.7 | 3,863.7 | 3,895 | 3,806 | 100 |
| September 29, 2025 | 3,950 | 3,845.5 | 3,845.5 | 3,950 | 3,822 | 56 |
| September 26, 2025 | 3,801 | 3,891.6 | 3,891.6 | 4,000 | 3,801 | 225 |
| September 25, 2025 | 3,850 | 3,845 | 3,845 | 3,850 | 3,844 | 8 |
| September 24, 2025 | 3,744.2 | 3,796.2 | 3,796.2 | 3,900 | 3,744.2 | 189 |
| September 23, 2025 | 3,789.5 | 3,744.2 | 3,744.2 | 3,850 | 3,730 | 203 |
| September 22, 2025 | 3,925.4 | 3,789.5 | 3,789.5 | 3,939 | 3,771.1 | 212 |
| September 19, 2025 | 3,840.4 | 3,849.8 | 3,849.8 | 3,850 | 3,790 | 86 |
| September 18, 2025 | 3,888 | 3,833.3 | 3,833.3 | 3,894.4 | 3,820.4 | 40 |
| September 17, 2025 | 3,792 | 3,854.7 | 3,854.7 | 3,900 | 3,792 | 154 |
| September 16, 2025 | 3,850 | 3,826.1 | 3,826.1 | 3,888 | 3,805 | 97 |
| September 15, 2025 | 3,889.4 | 3,862 | 3,862 | 3,889.4 | 3,750 | 233 |
| September 12, 2025 | 3,751 | 3,895 | 3,895 | 3,898.9 | 3,751 | 52 |
| September 11, 2025 | 3,800 | 3,785 | 3,785 | 3,850 | 3,770 | 168 |
| September 10, 2025 | 3,820.4 | 3,801.9 | 3,801.9 | 3,889.3 | 3,771.5 | 425 |
| September 09, 2025 | 3,816 | 3,809.2 | 3,809.2 | 3,924 | 3,761 | 333 |
| September 08, 2025 | 3,860.1 | 3,839.7 | 3,839.7 | 3,915 | 3,801 | 102 |
| September 05, 2025 | 3,865.7 | 3,837.7 | 3,837.7 | 3,917.6 | 3,770 | 200 |
| September 04, 2025 | 3,921 | 3,850.5 | 3,850.5 | 3,970 | 3,800 | 1,708 |
| September 03, 2025 | 3,999.3 | 3,899.8 | 3,899.8 | 3,999.4 | 3,862.1 | 217 |
| September 02, 2025 | 4,003.8 | 3,940.8 | 3,940.8 | 4,070.6 | 3,905 | 73 |
| September 01, 2025 | 3,921.2 | 3,968.2 | 3,968.2 | 4,085 | 3,921 | 52 |
| August 29, 2025 | 3,998 | 3,976.8 | 3,976.8 | 4,040 | 3,950 | 97 |
| August 28, 2025 | 3,971.6 | 4,023.6 | 4,023.6 | 4,037.4 | 3,963.6 | 43 |
| August 26, 2025 | 4,064.8 | 4,010.9 | 4,010.9 | 4,098 | 4,000 | 108 |
| August 25, 2025 | 4,149.2 | 4,077.5 | 4,077.5 | 4,158.8 | 4,060.6 | 220 |
| August 22, 2025 | 4,125 | 4,149.2 | 4,149.2 | 4,150 | 4,100 | 65 |
| August 21, 2025 | 4,113 | 4,139 | 4,139 | 4,148.8 | 4,057.4 | 100 |
| August 20, 2025 | 4,098.5 | 4,143.4 | 4,143.4 | 4,211.9 | 4,095 | 60 |
| August 19, 2025 | 4,018.7 | 4,118.1 | 4,118.1 | 4,161 | 4,018.7 | 193 |
| August 18, 2025 | 4,175.5 | 4,163.3 | 4,163.3 | 4,249 | 4,130.4 | 88 |
| August 14, 2025 | 4,195 | 4,130.4 | 4,130.4 | 4,357.4 | 4,044 | 809 |
| August 13, 2025 | 3,999 | 3,997.6 | 3,997.6 | 4,197 | 3,901 | 491 |
| August 12, 2025 | 4,018 | 3,904 | 3,904 | 4,200 | 3,766 | 859 |
| August 11, 2025 | 4,207.9 | 4,098.7 | 4,098.7 | 4,207.9 | 4,060 | 183 |