3,297.60
-4.3(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,267.3 | 3,301.9 | 3,301.9 | 3,335 | 3,246 | 363,392 |
| December 23, 2025 | 3,270 | 3,267.3 | 3,267.3 | 3,323.4 | 3,240 | 306,260 |
| December 22, 2025 | 3,194.9 | 3,270.9 | 3,270.9 | 3,275.9 | 3,150.1 | 297,980 |
| December 19, 2025 | 3,150 | 3,194.9 | 3,194.9 | 3,248 | 3,125 | 389,886 |
| December 18, 2025 | 3,089.8 | 3,163.4 | 3,163.4 | 3,190 | 3,082.1 | 416,277 |
| December 17, 2025 | 3,177.9 | 3,068.7 | 3,068.7 | 3,198 | 3,062 | 245,999 |
| December 16, 2025 | 3,215 | 3,169.3 | 3,169.3 | 3,215 | 3,130 | 122,863 |
| December 15, 2025 | 3,218.5 | 3,222.2 | 3,222.2 | 3,270 | 3,180 | 146,630 |
| December 12, 2025 | 3,212.5 | 3,224.1 | 3,224.1 | 3,257.9 | 3,204.6 | 198,082 |
| December 11, 2025 | 3,235.7 | 3,199.7 | 3,199.7 | 3,235.7 | 3,172.8 | 160,223 |
| December 10, 2025 | 3,215 | 3,232.5 | 3,232.5 | 3,289.4 | 3,204.6 | 210,573 |
| December 09, 2025 | 3,140 | 3,209.2 | 3,209.2 | 3,218.3 | 3,092.9 | 238,790 |
| December 08, 2025 | 3,201.9 | 3,148.1 | 3,148.1 | 3,260 | 3,139 | 233,513 |
| December 05, 2025 | 3,217.3 | 3,201.9 | 3,201.9 | 3,222.8 | 3,180 | 138,176 |
| December 04, 2025 | 3,260.7 | 3,216 | 3,216 | 3,265.7 | 3,207.3 | 143,021 |
| December 03, 2025 | 3,214 | 3,260.7 | 3,260.7 | 3,273.6 | 3,213.9 | 309,618 |
| December 02, 2025 | 3,229 | 3,211.6 | 3,211.6 | 3,249 | 3,196.9 | 198,692 |
| December 01, 2025 | 3,190 | 3,217 | 3,217 | 3,242.2 | 3,186.3 | 116,023 |
| November 28, 2025 | 3,183 | 3,208.1 | 3,208.1 | 3,245 | 3,165.8 | 405,453 |
| November 27, 2025 | 3,307.5 | 3,160.2 | 3,160.2 | 3,308 | 3,145 | 324,504 |
| November 26, 2025 | 3,301 | 3,294 | 3,294 | 3,313 | 3,268 | 259,141 |
| November 25, 2025 | 3,280 | 3,284.5 | 3,284.5 | 3,316.8 | 3,270 | 271,274 |
| November 24, 2025 | 3,289.4 | 3,256.1 | 3,256.1 | 3,332.1 | 3,237 | 445,431 |
| November 21, 2025 | 3,395 | 3,273.1 | 3,273.1 | 3,447.2 | 3,253.6 | 1.11M |
| November 19, 2025 | 3,299 | 3,229.5 | 3,229.5 | 3,301 | 3,225.2 | 214,949 |
| November 18, 2025 | 3,299 | 3,290.8 | 3,290.8 | 3,311.9 | 3,276.6 | 268,061 |
| November 17, 2025 | 3,279.5 | 3,285.4 | 3,285.4 | 3,315 | 3,273.6 | 234,419 |
| November 14, 2025 | 3,186 | 3,259.9 | 3,259.9 | 3,265.7 | 3,180 | 163,688 |
| November 13, 2025 | 3,319 | 3,187.1 | 3,187.1 | 3,319 | 3,179 | 239,572 |
| November 12, 2025 | 3,288 | 3,302.7 | 3,302.7 | 3,357 | 3,273 | 357,217 |
| November 11, 2025 | 3,259.6 | 3,275.6 | 3,275.6 | 3,304 | 3,249.6 | 222,817 |
| November 10, 2025 | 3,315.9 | 3,259.6 | 3,259.6 | 3,319 | 3,247 | 188,149 |
| November 07, 2025 | 3,175 | 3,310.9 | 3,310.9 | 3,329 | 3,163.5 | 596,694 |
| November 06, 2025 | 3,207 | 3,185.9 | 3,185.9 | 3,258 | 3,169 | 316,849 |
| November 04, 2025 | 3,210 | 3,199.6 | 3,199.6 | 3,216.1 | 3,185.1 | 264,234 |
| November 03, 2025 | 3,149.9 | 3,193.6 | 3,193.6 | 3,203.4 | 3,120.5 | 348,002 |
| October 31, 2025 | 3,149 | 3,131.5 | 3,131.5 | 3,176.2 | 3,112.1 | 754,095 |
| October 30, 2025 | 3,187 | 3,144.7 | 3,144.7 | 3,187 | 3,128.1 | 352,004 |
| October 29, 2025 | 3,209 | 3,164.1 | 3,164.1 | 3,233 | 3,145.1 | 634,434 |
| October 28, 2025 | 3,230.1 | 3,188.3 | 3,188.3 | 3,288.8 | 3,177 | 194,331 |
| October 27, 2025 | 3,228.8 | 3,214 | 3,214 | 3,242.4 | 3,188.1 | 128,685 |
| October 24, 2025 | 3,290.9 | 3,220 | 3,220 | 3,326.9 | 3,208.1 | 287,492 |
| October 23, 2025 | 3,302.1 | 3,283.3 | 3,283.3 | 3,423 | 3,250.4 | 670,210 |
| October 21, 2025 | 3,280 | 3,302.1 | 3,302.1 | 3,314.4 | 3,276.5 | 75,031 |
| October 20, 2025 | 3,130 | 3,254.7 | 3,254.7 | 3,281.9 | 3,130 | 1.5M |
| October 17, 2025 | 2,997.4 | 3,108.5 | 3,108.5 | 3,130 | 2,996.5 | 701,575 |
| October 16, 2025 | 2,953.1 | 2,997.9 | 2,997.9 | 3,017 | 2,951.8 | 142,589 |
| October 15, 2025 | 2,914.9 | 2,951.7 | 2,951.7 | 2,965 | 2,909.6 | 88,009 |
| October 14, 2025 | 2,998 | 2,911.3 | 2,911.3 | 2,998 | 2,887.1 | 144,673 |
| October 13, 2025 | 2,988 | 2,996.5 | 2,996.5 | 3,040 | 2,972.2 | 121,570 |
| October 10, 2025 | 2,985 | 2,988.4 | 2,988.4 | 3,010 | 2,975 | 87,885 |
| October 09, 2025 | 2,982 | 2,987.8 | 2,987.8 | 2,997 | 2,952 | 100,779 |
| October 08, 2025 | 3,000 | 2,982.7 | 2,982.7 | 3,005.6 | 2,966 | 67,353 |
| October 07, 2025 | 2,950 | 2,997.4 | 2,997.4 | 3,014.5 | 2,950 | 264,311 |
| October 06, 2025 | 2,973 | 2,951.2 | 2,951.2 | 2,973 | 2,919 | 121,532 |
| October 03, 2025 | 2,940 | 2,957.6 | 2,957.6 | 2,968.9 | 2,897 | 183,044 |
| October 01, 2025 | 2,884.8 | 2,914.2 | 2,914.2 | 2,922 | 2,854.2 | 100,145 |
| September 30, 2025 | 2,880 | 2,887.9 | 2,887.9 | 2,902.8 | 2,859.7 | 131,698 |
| September 29, 2025 | 2,894.3 | 2,886.6 | 2,886.6 | 2,925.5 | 2,861.7 | 143,795 |
| September 26, 2025 | 2,965 | 2,882.8 | 2,882.8 | 2,971 | 2,872.9 | 131,442 |