3,049.00
-44.6(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,127.4 | 3,093.6 | 3,093.6 | 3,127.4 | 3,090 | 223 |
| December 03, 2025 | 3,301.1 | 3,127.4 | 3,127.4 | 3,309.9 | 3,060 | 424 |
| December 02, 2025 | 3,368 | 3,321.7 | 3,321.7 | 3,368 | 3,290 | 325 |
| December 01, 2025 | 3,473 | 3,369 | 3,369 | 3,473 | 3,350 | 125 |
| November 28, 2025 | 3,432.1 | 3,473.2 | 3,473.2 | 3,528 | 3,432.1 | 54 |
| November 27, 2025 | 3,420 | 3,432.1 | 3,432.1 | 3,519 | 3,420 | 90 |
| November 26, 2025 | 3,379 | 3,419.7 | 3,419.7 | 3,419.9 | 3,350 | 132 |
| November 25, 2025 | 3,444.4 | 3,362 | 3,362 | 3,444.4 | 3,360 | 220 |
| November 24, 2025 | 3,506.5 | 3,444.4 | 3,444.4 | 3,520 | 3,420 | 165 |
| November 21, 2025 | 3,582.6 | 3,506.5 | 3,506.5 | 3,583 | 3,490 | 110 |
| November 19, 2025 | 3,640 | 3,588.6 | 3,588.6 | 3,699 | 3,551 | 325 |
| November 18, 2025 | 3,630 | 3,662.1 | 3,662.1 | 3,737 | 3,630 | 72 |
| November 17, 2025 | 3,633 | 3,630 | 3,630 | 3,648.1 | 3,622.1 | 292 |
| November 14, 2025 | 3,678.8 | 3,636.8 | 3,636.8 | 3,700 | 3,621.1 | 128 |
| November 13, 2025 | 3,602.3 | 3,678.8 | 3,678.8 | 3,688 | 3,599.1 | 274 |
| November 12, 2025 | 3,700 | 3,643.6 | 3,643.6 | 3,724.9 | 3,566.3 | 227 |
| November 11, 2025 | 3,659 | 3,725 | 3,725 | 3,748 | 3,632 | 35 |
| November 10, 2025 | 3,719.4 | 3,631.7 | 3,631.7 | 3,723 | 3,621 | 157 |
| 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 |