4,603.50
-19.9(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 4,601 | 4,603.5 | 4,603.5 | 4,647 | 4,489.9 | 8,239 |
| December 08, 2025 | 4,816.6 | 4,623.4 | 4,623.4 | 4,831.1 | 4,600 | 8,566 |
| December 05, 2025 | 4,842 | 4,816.6 | 4,816.6 | 4,885.3 | 4,798.4 | 5,425 |
| December 04, 2025 | 4,819.1 | 4,837.2 | 4,837.2 | 4,899.8 | 4,814 | 3,821 |
| December 03, 2025 | 4,910 | 4,849.1 | 4,849.1 | 4,910.5 | 4,815 | 4,783 |
| December 02, 2025 | 4,900 | 4,896.3 | 4,896.3 | 4,963.7 | 4,860 | 6,193 |
| December 01, 2025 | 4,927.5 | 4,922.2 | 4,922.2 | 4,974 | 4,888.6 | 5,582 |
| November 28, 2025 | 4,976 | 4,910.5 | 4,910.5 | 4,987.5 | 4,880 | 4,579 |
| November 27, 2025 | 5,028.5 | 4,982.5 | 4,982.5 | 5,089.5 | 4,930.5 | 23,402 |
| November 26, 2025 | 4,879.5 | 4,974 | 4,974 | 4,999 | 4,879.5 | 13,369 |
| November 25, 2025 | 4,854 | 4,871.5 | 4,871.5 | 4,955.5 | 4,840 | 4,962 |
| November 24, 2025 | 4,972.5 | 4,876 | 4,876 | 4,972.5 | 4,850.5 | 4,304 |
| November 21, 2025 | 5,001.5 | 4,948.5 | 4,948.5 | 5,030 | 4,920.5 | 10,875 |
| November 19, 2025 | 5,092 | 5,115.5 | 5,115.5 | 5,160 | 5,042 | 5,197 |
| November 18, 2025 | 5,125 | 5,082 | 5,082 | 5,130.5 | 5,030 | 8,801 |
| November 17, 2025 | 5,123 | 5,125.5 | 5,125.5 | 5,160 | 5,110 | 5,923 |
| November 14, 2025 | 5,175 | 5,116.5 | 5,116.5 | 5,220.5 | 5,090 | 5,071 |
| November 13, 2025 | 5,170 | 5,191.5 | 5,191.5 | 5,348.5 | 5,153 | 14,120 |
| November 12, 2025 | 5,179.5 | 5,182.5 | 5,182.5 | 5,266 | 5,158.5 | 7,867 |
| November 11, 2025 | 5,125 | 5,176 | 5,176 | 5,221 | 5,089 | 6,081 |
| November 10, 2025 | 5,127.5 | 5,134.5 | 5,134.5 | 5,204.5 | 5,088 | 5,444 |
| November 07, 2025 | 5,091 | 5,114.5 | 5,114.5 | 5,165 | 5,069 | 11,405 |
| November 06, 2025 | 5,356 | 5,128.5 | 5,128.5 | 5,360.5 | 5,106.5 | 13,675 |
| November 04, 2025 | 5,418.5 | 5,302 | 5,302 | 5,436 | 5,280 | 7,179 |
| November 03, 2025 | 5,322.5 | 5,422.5 | 5,422.5 | 5,480 | 5,291 | 13,875 |
| October 31, 2025 | 5,389 | 5,341.7 | 5,341.7 | 5,432.5 | 5,315.2 | 9,643 |
| October 30, 2025 | 5,410 | 5,383.4 | 5,383.4 | 5,470.7 | 5,361.2 | 6,311 |
| October 29, 2025 | 5,363.5 | 5,429.8 | 5,429.8 | 5,544 | 5,341.1 | 33,960 |
| October 28, 2025 | 5,424.9 | 5,338.3 | 5,338.3 | 5,430 | 5,281.1 | 9,237 |
| October 27, 2025 | 5,440 | 5,408.4 | 5,408.4 | 5,440 | 5,325 | 10,071 |
| October 24, 2025 | 5,280.2 | 5,402.4 | 5,402.4 | 5,455 | 5,256.8 | 26,699 |
| October 23, 2025 | 5,468.3 | 5,280.2 | 5,280.2 | 5,468.3 | 5,260.1 | 11,837 |
| October 21, 2025 | 5,350 | 5,385.2 | 5,385.2 | 5,440 | 5,345.5 | 3,688 |
| October 20, 2025 | 5,321 | 5,336.2 | 5,336.2 | 5,400 | 5,210.5 | 12,433 |
| October 17, 2025 | 5,321.5 | 5,268.4 | 5,268.4 | 5,331 | 5,227 | 8,680 |
| October 16, 2025 | 5,418.4 | 5,306.4 | 5,306.4 | 5,424.6 | 5,280 | 10,302 |
| October 15, 2025 | 5,335 | 5,370.4 | 5,370.4 | 5,479 | 5,266 | 26,030 |
| October 14, 2025 | 5,439 | 5,303.9 | 5,303.9 | 5,619.2 | 5,272.2 | 32,160 |
| October 13, 2025 | 5,578 | 5,425.8 | 5,425.8 | 5,589 | 5,380.1 | 24,160 |
| October 10, 2025 | 5,675 | 5,574.4 | 5,574.4 | 5,775 | 5,553 | 26,452 |
| October 09, 2025 | 5,647 | 5,625.4 | 5,625.4 | 5,775 | 5,570 | 42,433 |
| October 08, 2025 | 5,633 | 5,647 | 5,647 | 5,799.9 | 5,568.2 | 58,650 |
| October 07, 2025 | 5,800.1 | 5,652.1 | 5,652.1 | 5,828.4 | 5,557.5 | 48,641 |
| October 06, 2025 | 5,770 | 5,800 | 5,800 | 6,138.9 | 5,702 | 268,617 |
| October 03, 2025 | 4,765 | 5,656.7 | 5,656.7 | 5,694.8 | 4,752.2 | 384,042 |
| October 01, 2025 | 4,700 | 4,745.7 | 4,745.7 | 4,770 | 4,658.4 | 8,734 |
| September 30, 2025 | 4,680 | 4,668.3 | 4,668.3 | 4,784.9 | 4,629.2 | 10,166 |
| September 29, 2025 | 4,820 | 4,661.5 | 4,661.5 | 4,868.6 | 4,611 | 32,161 |
| September 26, 2025 | 4,956 | 4,817.1 | 4,817.1 | 4,956 | 4,800 | 12,615 |
| September 25, 2025 | 5,010 | 4,941.9 | 4,941.9 | 5,089.7 | 4,924 | 13,343 |
| September 24, 2025 | 5,110 | 4,994.4 | 4,994.4 | 5,198 | 4,975.6 | 21,611 |
| September 23, 2025 | 4,846 | 5,128.6 | 5,128.6 | 5,247 | 4,812.5 | 97,178 |
| September 22, 2025 | 4,900.4 | 4,842.5 | 4,842.5 | 4,958.8 | 4,812.2 | 9,166 |
| September 19, 2025 | 4,928.4 | 4,871.8 | 4,871.8 | 4,966 | 4,850.1 | 8,356 |
| September 18, 2025 | 4,918 | 4,864.1 | 4,864.1 | 4,944 | 4,781.6 | 15,754 |
| September 17, 2025 | 4,918 | 4,906 | 4,906 | 4,978 | 4,891 | 6,205 |
| September 16, 2025 | 4,982.7 | 4,907.6 | 4,907.6 | 4,982.7 | 4,890 | 4,893 |
| September 15, 2025 | 5,004.5 | 4,933.4 | 4,933.4 | 5,045 | 4,900 | 7,836 |
| September 12, 2025 | 4,924.9 | 4,964.2 | 4,964.2 | 5,025.5 | 4,889 | 20,975 |
| September 11, 2025 | 4,911.4 | 4,886 | 4,886 | 5,049 | 4,852 | 29,359 |