3,409.70
+35.0999(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,370 | 3,409.7 | 3,409.7 | 3,416.9 | 3,370 | 120,381 |
| December 03, 2025 | 3,380 | 3,374.6 | 3,374.6 | 3,403.1 | 3,365.8 | 92,929 |
| December 02, 2025 | 3,388.1 | 3,374 | 3,374 | 3,388.1 | 3,342.6 | 319,438 |
| December 01, 2025 | 3,409.5 | 3,388.9 | 3,388.9 | 3,410.5 | 3,357 | 112,188 |
| November 28, 2025 | 3,450 | 3,395.6 | 3,395.6 | 3,453.4 | 3,391.1 | 92,982 |
| November 27, 2025 | 3,436.3 | 3,432.2 | 3,432.2 | 3,459.5 | 3,421.1 | 111,914 |
| November 26, 2025 | 3,450.5 | 3,438.1 | 3,438.1 | 3,451.9 | 3,412.9 | 144,077 |
| November 25, 2025 | 3,425 | 3,448.5 | 3,448.5 | 3,480 | 3,406.3 | 198,957 |
| November 24, 2025 | 3,434.5 | 3,425.1 | 3,425.1 | 3,442 | 3,385.2 | 545,491 |
| November 21, 2025 | 3,441.1 | 3,427.4 | 3,427.4 | 3,459.9 | 3,415.8 | 353,690 |
| November 19, 2025 | 3,458.3 | 3,439.9 | 3,439.9 | 3,463.6 | 3,415.2 | 200,475 |
| November 18, 2025 | 3,536 | 3,458.3 | 3,458.3 | 3,554.9 | 3,452.7 | 219,418 |
| November 17, 2025 | 3,576.3 | 3,542.6 | 3,542.6 | 3,582 | 3,528 | 84,422 |
| November 14, 2025 | 3,571 | 3,560.5 | 3,560.5 | 3,571 | 3,512 | 167,191 |
| November 13, 2025 | 3,588.9 | 3,572.5 | 3,572.5 | 3,590 | 3,511 | 541,701 |
| November 12, 2025 | 3,750 | 3,588.9 | 3,588.9 | 3,750 | 3,568 | 1.21M |
| November 11, 2025 | 3,819.9 | 3,786.8 | 3,786.8 | 3,819.9 | 3,750 | 149,809 |
| November 10, 2025 | 3,768.1 | 3,820.5 | 3,820.5 | 3,832.9 | 3,745.7 | 136,496 |
| November 07, 2025 | 3,759.8 | 3,758.3 | 3,758.3 | 3,792.9 | 3,722 | 146,774 |
| November 06, 2025 | 3,685.8 | 3,750.1 | 3,750.1 | 3,775 | 3,679.4 | 338,796 |
| November 04, 2025 | 3,705 | 3,683.3 | 3,683.3 | 3,714.9 | 3,616.8 | 157,073 |
| November 03, 2025 | 3,566.7 | 3,685.3 | 3,685.3 | 3,699 | 3,566.7 | 218,785 |
| October 31, 2025 | 3,593.7 | 3,577.4 | 3,577.4 | 3,614.9 | 3,554.1 | 125,164 |
| October 30, 2025 | 3,604.9 | 3,595.8 | 3,595.8 | 3,627 | 3,571.1 | 72,593 |
| October 29, 2025 | 3,590.1 | 3,604.9 | 3,604.9 | 3,622.1 | 3,586.2 | 243,311 |
| October 28, 2025 | 3,628.1 | 3,587.2 | 3,587.2 | 3,629.7 | 3,557.1 | 106,076 |
| October 27, 2025 | 3,607.5 | 3,610 | 3,610 | 3,652.8 | 3,562.4 | 204,327 |
| October 24, 2025 | 3,551 | 3,583.2 | 3,583.2 | 3,589 | 3,520 | 246,233 |
| October 23, 2025 | 3,536.1 | 3,541.2 | 3,541.2 | 3,591.2 | 3,527.7 | 174,309 |
| October 21, 2025 | 3,535 | 3,527.1 | 3,527.1 | 3,544.9 | 3,520 | 10,057 |
| October 20, 2025 | 3,540 | 3,534.1 | 3,534.1 | 3,589.7 | 3,512.1 | 150,890 |
| October 17, 2025 | 3,542.5 | 3,573.1 | 3,573.1 | 3,594 | 3,513.1 | 173,135 |
| October 16, 2025 | 3,550 | 3,550.3 | 3,550.3 | 3,577 | 3,529.3 | 84,723 |
| October 15, 2025 | 3,572.6 | 3,555.3 | 3,555.3 | 3,572.6 | 3,542.7 | 93,680 |
| October 14, 2025 | 3,566.4 | 3,555 | 3,555 | 3,575 | 3,518.3 | 195,194 |
| October 13, 2025 | 3,524.7 | 3,544.7 | 3,544.7 | 3,597.3 | 3,503.2 | 584,774 |
| October 10, 2025 | 3,528 | 3,564.6 | 3,564.6 | 3,606.5 | 3,524 | 335,525 |
| October 09, 2025 | 3,510 | 3,531.7 | 3,531.7 | 3,549 | 3,505.1 | 211,896 |
| October 08, 2025 | 3,605 | 3,497.6 | 3,497.6 | 3,605 | 3,483 | 293,890 |
| October 07, 2025 | 3,622.2 | 3,582.8 | 3,582.8 | 3,643.4 | 3,563.9 | 502,263 |
| October 06, 2025 | 3,570 | 3,630.4 | 3,630.4 | 3,689.4 | 3,536.9 | 212,618 |
| October 03, 2025 | 3,570 | 3,617 | 3,617 | 3,628.6 | 3,562.2 | 149,389 |
| October 01, 2025 | 3,520 | 3,584.1 | 3,584.1 | 3,594.4 | 3,484 | 91,552 |
| September 30, 2025 | 3,505.9 | 3,513.5 | 3,513.5 | 3,543.7 | 3,479.9 | 244,113 |
| September 29, 2025 | 3,509 | 3,492.3 | 3,492.3 | 3,593 | 3,471 | 127,227 |
| September 26, 2025 | 3,573.2 | 3,487.6 | 3,487.6 | 3,593.9 | 3,478.1 | 185,810 |
| September 25, 2025 | 3,638 | 3,573.2 | 3,573.2 | 3,646.2 | 3,563.3 | 78,678 |
| September 24, 2025 | 3,632 | 3,629 | 3,629 | 3,644.8 | 3,593 | 142,580 |
| September 23, 2025 | 3,668.9 | 3,625.8 | 3,625.8 | 3,681 | 3,592.8 | 184,263 |
| September 22, 2025 | 3,745 | 3,668.9 | 3,668.9 | 3,745 | 3,661.2 | 133,906 |
| September 19, 2025 | 3,728.2 | 3,731.2 | 3,731.2 | 3,769.2 | 3,708 | 569,462 |
| September 18, 2025 | 3,776 | 3,705.7 | 3,705.7 | 3,776 | 3,652 | 272,282 |
| September 17, 2025 | 3,721.2 | 3,753 | 3,753 | 3,810 | 3,714.5 | 204,091 |
| September 16, 2025 | 3,723.1 | 3,711.8 | 3,711.8 | 3,738.8 | 3,699.1 | 125,309 |
| September 15, 2025 | 3,708.5 | 3,723.1 | 3,723.1 | 3,731.2 | 3,699.2 | 55,335 |
| September 12, 2025 | 3,764.4 | 3,701 | 3,701 | 3,776.9 | 3,697.9 | 80,690 |
| September 11, 2025 | 3,705.9 | 3,741.1 | 3,741.1 | 3,765.2 | 3,704.4 | 187,942 |
| September 10, 2025 | 3,705.3 | 3,707.2 | 3,707.2 | 3,755 | 3,684.7 | 227,101 |
| September 09, 2025 | 3,695.1 | 3,695.5 | 3,695.5 | 3,715.2 | 3,649 | 105,951 |
| September 08, 2025 | 3,668.4 | 3,697.7 | 3,697.7 | 3,729.4 | 3,654 | 113,558 |