4,308.00
-64.8(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,399.2 | 4,372.8 | 4,372.8 | 4,400.1 | 4,359.1 | 8,000 |
| December 03, 2025 | 4,360.5 | 4,399.4 | 4,399.4 | 4,434.3 | 4,356.1 | 11,464 |
| December 02, 2025 | 4,360 | 4,376.4 | 4,376.4 | 4,399.8 | 4,315 | 13,867 |
| December 01, 2025 | 4,399 | 4,360.8 | 4,360.8 | 4,408.2 | 4,351.1 | 9,360 |
| November 28, 2025 | 4,390 | 4,387.7 | 4,387.7 | 4,394.7 | 4,354 | 6,467 |
| November 27, 2025 | 4,422 | 4,358.8 | 4,358.8 | 4,423.5 | 4,350.1 | 14,157 |
| November 26, 2025 | 4,380.7 | 4,412.6 | 4,412.6 | 4,421 | 4,356.5 | 12,707 |
| November 25, 2025 | 4,402.4 | 4,380.7 | 4,380.7 | 4,434 | 4,357.6 | 13,819 |
| November 24, 2025 | 4,524.9 | 4,402.4 | 4,402.4 | 4,531.5 | 4,368 | 35,055 |
| November 21, 2025 | 4,569.5 | 4,512.8 | 4,512.8 | 4,588.7 | 4,503 | 14,887 |
| November 19, 2025 | 4,575 | 4,570.6 | 4,570.6 | 4,599 | 4,551 | 12,288 |
| November 18, 2025 | 4,614.2 | 4,575.3 | 4,575.3 | 4,623 | 4,561 | 10,714 |
| November 17, 2025 | 4,613 | 4,614.2 | 4,614.2 | 4,650 | 4,575.1 | 13,914 |
| November 14, 2025 | 4,599 | 4,581.1 | 4,581.1 | 4,611 | 4,560 | 10,304 |
| November 13, 2025 | 4,626.6 | 4,585.8 | 4,585.8 | 4,680 | 4,570 | 19,208 |
| November 12, 2025 | 4,584 | 4,599 | 4,599 | 4,625.9 | 4,584 | 7,907 |
| November 11, 2025 | 4,597.6 | 4,583.8 | 4,583.8 | 4,611.1 | 4,570.1 | 9,460 |
| November 10, 2025 | 4,636.8 | 4,597.6 | 4,597.6 | 4,659.8 | 4,590 | 13,221 |
| November 07, 2025 | 4,687 | 4,636.8 | 4,636.8 | 4,690 | 4,611 | 25,808 |
| November 06, 2025 | 4,769.9 | 4,746.4 | 4,746.4 | 4,775 | 4,701 | 17,979 |
| November 04, 2025 | 4,791 | 4,750.9 | 4,750.9 | 4,792 | 4,747.4 | 21,678 |
| November 03, 2025 | 4,825 | 4,782.9 | 4,782.9 | 4,832 | 4,774.1 | 24,074 |
| October 31, 2025 | 4,800 | 4,780.6 | 4,780.6 | 4,825 | 4,770.4 | 17,571 |
| October 30, 2025 | 4,798.9 | 4,807.1 | 4,807.1 | 4,834 | 4,749.2 | 32,898 |
| October 29, 2025 | 4,802 | 4,728.8 | 4,728.8 | 4,898 | 4,701 | 127,274 |
| October 28, 2025 | 4,695.1 | 4,748.4 | 4,748.4 | 4,755 | 4,695.1 | 12,165 |
| October 27, 2025 | 4,711 | 4,694.5 | 4,694.5 | 4,720 | 4,671 | 14,629 |
| October 24, 2025 | 4,720 | 4,712.2 | 4,712.2 | 4,750 | 4,693.7 | 12,852 |
| October 23, 2025 | 4,790 | 4,713 | 4,713 | 4,790 | 4,702 | 23,022 |
| October 21, 2025 | 4,735 | 4,774.2 | 4,774.2 | 4,793 | 4,726 | 6,057 |
| October 20, 2025 | 4,676.1 | 4,699.2 | 4,699.2 | 4,739.8 | 4,653.1 | 22,275 |
| October 17, 2025 | 4,707.9 | 4,676.1 | 4,676.1 | 4,720 | 4,665.1 | 13,738 |
| October 16, 2025 | 4,693.8 | 4,689.2 | 4,689.2 | 4,749.9 | 4,663.8 | 14,605 |
| October 15, 2025 | 4,750 | 4,693.8 | 4,693.8 | 4,793.6 | 4,651 | 34,323 |
| October 14, 2025 | 4,704.6 | 4,726.2 | 4,726.2 | 4,740.9 | 4,630 | 24,676 |
| October 13, 2025 | 4,713 | 4,704.4 | 4,704.4 | 4,713 | 4,651.6 | 7,012 |
| October 10, 2025 | 4,714 | 4,698.9 | 4,698.9 | 4,724.9 | 4,691 | 7,957 |
| October 09, 2025 | 4,765 | 4,713.4 | 4,713.4 | 4,765 | 4,680 | 8,440 |
| October 08, 2025 | 4,779 | 4,733.7 | 4,733.7 | 4,779 | 4,720 | 7,801 |
| October 07, 2025 | 4,776.8 | 4,741.4 | 4,741.4 | 4,795.9 | 4,707.1 | 7,940 |
| October 06, 2025 | 4,740 | 4,776.8 | 4,776.8 | 4,804 | 4,700 | 12,166 |
| October 03, 2025 | 4,723.5 | 4,709.6 | 4,709.6 | 4,753.5 | 4,692 | 13,343 |
| October 01, 2025 | 4,670 | 4,704.8 | 4,704.8 | 4,727.8 | 4,629.1 | 12,867 |
| September 30, 2025 | 4,709.5 | 4,650 | 4,650 | 4,729.5 | 4,623.5 | 19,489 |
| September 29, 2025 | 4,796 | 4,705.5 | 4,705.5 | 4,803.5 | 4,695 | 14,899 |
| September 26, 2025 | 4,900 | 4,748.5 | 4,748.5 | 4,900 | 4,735 | 23,001 |
| September 25, 2025 | 5,008.5 | 4,881 | 4,881 | 5,010 | 4,865.5 | 22,132 |
| September 24, 2025 | 5,001.5 | 4,989 | 4,989 | 5,025.5 | 4,985 | 10,690 |
| September 23, 2025 | 5,039 | 5,001.5 | 5,001.5 | 5,050 | 4,990 | 16,253 |
| September 22, 2025 | 5,037.5 | 5,018 | 5,018 | 5,059 | 5,015 | 10,892 |
| September 19, 2025 | 5,070 | 5,037.5 | 5,037.5 | 5,073.5 | 5,030.5 | 14,620 |
| September 18, 2025 | 5,069 | 5,037 | 5,037 | 5,069 | 5,030 | 10,651 |
| September 17, 2025 | 5,031 | 5,051.5 | 5,051.5 | 5,089 | 5,031 | 12,247 |
| September 16, 2025 | 5,089 | 5,025 | 5,025 | 5,089 | 5,018 | 15,658 |
| September 15, 2025 | 5,107.5 | 5,039.5 | 5,039.5 | 5,107.5 | 5,033 | 12,849 |
| September 12, 2025 | 5,077 | 5,067 | 5,067 | 5,113.5 | 5,041 | 6,027 |
| September 11, 2025 | 5,084.5 | 5,077 | 5,077 | 5,099 | 5,060 | 6,644 |
| September 10, 2025 | 5,070 | 5,077 | 5,077 | 5,113.5 | 5,060.5 | 6,183 |
| September 09, 2025 | 5,091 | 5,049 | 5,049 | 5,097.5 | 5,039 | 9,043 |
| September 08, 2025 | 5,120 | 5,080.5 | 5,080.5 | 5,120 | 5,074 | 7,684 |
