3,774.20
-21.7(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,785 | 3,777.6 | 3,777.6 | 3,826.7 | 3,753.6 | 22,933 |
| December 23, 2025 | 3,889.1 | 3,795.9 | 3,795.9 | 3,896 | 3,780 | 63,593 |
| December 22, 2025 | 3,844.5 | 3,901.9 | 3,901.9 | 3,926.9 | 3,809 | 76,934 |
| December 19, 2025 | 3,794.6 | 3,839.8 | 3,839.8 | 3,870 | 3,778 | 39,558 |
| December 18, 2025 | 3,782.2 | 3,793.3 | 3,793.3 | 3,824 | 3,704 | 36,784 |
| December 17, 2025 | 3,852 | 3,781.6 | 3,781.6 | 3,861.9 | 3,770 | 26,242 |
| December 16, 2025 | 3,845 | 3,839.3 | 3,839.3 | 3,876.9 | 3,827.3 | 32,368 |
| December 15, 2025 | 3,822 | 3,839.1 | 3,839.1 | 3,868.5 | 3,794.8 | 45,786 |
| December 12, 2025 | 3,849.9 | 3,831.3 | 3,831.3 | 3,861.9 | 3,806.1 | 46,511 |
| December 11, 2025 | 3,861 | 3,846.5 | 3,846.5 | 3,861.3 | 3,822 | 15,417 |
| December 10, 2025 | 3,860 | 3,861.3 | 3,861.3 | 3,879.5 | 3,825 | 42,356 |
| December 09, 2025 | 3,800.1 | 3,863.6 | 3,863.6 | 3,925 | 3,759.8 | 122,674 |
| December 08, 2025 | 3,921.3 | 3,793.3 | 3,793.3 | 3,930 | 3,772.1 | 155,636 |
| December 05, 2025 | 3,889.8 | 3,928.2 | 3,928.2 | 3,945.3 | 3,874 | 51,742 |
| December 04, 2025 | 3,873 | 3,889.8 | 3,889.8 | 3,929 | 3,873 | 51,614 |
| December 03, 2025 | 3,888.2 | 3,885.1 | 3,885.1 | 3,925 | 3,873 | 45,666 |
| December 02, 2025 | 3,911.7 | 3,888.2 | 3,888.2 | 3,970 | 3,861.5 | 42,721 |
| December 01, 2025 | 3,936 | 3,907.8 | 3,907.8 | 3,936 | 3,885 | 71,867 |
| November 28, 2025 | 3,866.4 | 3,899.4 | 3,899.4 | 3,927.6 | 3,822.6 | 90,375 |
| November 27, 2025 | 3,919 | 3,856.8 | 3,856.8 | 3,919 | 3,816 | 84,629 |
| November 26, 2025 | 3,939 | 3,899 | 3,899 | 3,939 | 3,877.2 | 107,895 |
| November 25, 2025 | 3,968.2 | 3,917.3 | 3,917.3 | 3,991.9 | 3,893 | 52,427 |
| November 24, 2025 | 3,996.3 | 3,974.4 | 3,974.4 | 3,996.3 | 3,951 | 49,903 |
| November 21, 2025 | 4,054 | 3,970.3 | 3,970.3 | 4,063.1 | 3,956.4 | 48,546 |
| November 19, 2025 | 4,141 | 4,108.8 | 4,108.8 | 4,190.2 | 4,097.4 | 59,733 |
| November 18, 2025 | 4,165 | 4,140.5 | 4,140.5 | 4,183.9 | 4,089 | 31,705 |
| November 17, 2025 | 4,086.1 | 4,163.2 | 4,163.2 | 4,197 | 4,086.1 | 37,444 |
| November 14, 2025 | 4,110 | 4,086.1 | 4,086.1 | 4,131.7 | 4,055.6 | 29,206 |
| November 13, 2025 | 4,165.5 | 4,133.1 | 4,133.1 | 4,187 | 4,100 | 25,169 |
| November 12, 2025 | 4,093 | 4,165.5 | 4,165.5 | 4,217.8 | 4,076 | 95,818 |
| November 11, 2025 | 4,124.5 | 4,073.8 | 4,073.8 | 4,133 | 4,063 | 20,015 |
| November 10, 2025 | 4,106.5 | 4,106.4 | 4,106.4 | 4,163.9 | 4,075 | 57,376 |
| November 07, 2025 | 4,122 | 4,078.4 | 4,078.4 | 4,128 | 4,051 | 41,215 |
| November 06, 2025 | 4,150.9 | 4,122 | 4,122 | 4,196.3 | 4,102.5 | 122,116 |
| November 04, 2025 | 4,225 | 4,137.8 | 4,137.8 | 4,269.9 | 4,102 | 267,156 |
| November 03, 2025 | 4,162 | 4,278.7 | 4,278.7 | 4,390 | 4,050 | 704,761 |
| October 31, 2025 | 3,937.5 | 4,021.4 | 4,021.4 | 4,034 | 3,923.8 | 72,341 |
| October 30, 2025 | 3,947.4 | 3,929.5 | 3,929.5 | 3,950 | 3,893.7 | 39,274 |
| October 29, 2025 | 3,898 | 3,947.4 | 3,947.4 | 3,955 | 3,842.3 | 31,305 |
| October 28, 2025 | 3,930 | 3,871.8 | 3,871.8 | 3,965 | 3,860 | 37,519 |
| October 27, 2025 | 3,924 | 3,928.3 | 3,928.3 | 3,957.8 | 3,894.1 | 14,153 |
| October 24, 2025 | 3,932.5 | 3,910.9 | 3,910.9 | 3,932.5 | 3,880 | 13,798 |
| October 23, 2025 | 3,989.9 | 3,907 | 3,907 | 3,989.9 | 3,891.9 | 20,008 |
| October 21, 2025 | 3,893 | 3,927.9 | 3,927.9 | 3,949 | 3,875 | 4,568 |
| October 20, 2025 | 3,881.2 | 3,860.1 | 3,860.1 | 3,924 | 3,850 | 29,712 |
| October 17, 2025 | 3,950 | 3,877.5 | 3,877.5 | 3,963.6 | 3,849 | 37,805 |
| October 16, 2025 | 3,951.5 | 3,932 | 3,932 | 4,011.9 | 3,924.2 | 21,496 |
| October 15, 2025 | 3,962.6 | 3,978.6 | 3,978.6 | 4,000 | 3,953.6 | 22,129 |
| October 14, 2025 | 4,018.1 | 3,962.6 | 3,962.6 | 4,039.6 | 3,900 | 59,886 |
| October 13, 2025 | 4,127.2 | 4,020 | 4,020 | 4,127.2 | 4,015.6 | 27,997 |
| October 10, 2025 | 4,185 | 4,115.6 | 4,115.6 | 4,222 | 4,067.3 | 56,523 |
| October 09, 2025 | 4,229.8 | 4,177.4 | 4,177.4 | 4,256.4 | 4,165.1 | 52,243 |
| October 08, 2025 | 4,299.9 | 4,225.5 | 4,225.5 | 4,299.9 | 4,194.3 | 43,061 |
| October 07, 2025 | 4,249.9 | 4,284.5 | 4,284.5 | 4,392 | 4,225.9 | 172,833 |
| October 06, 2025 | 4,275 | 4,214.8 | 4,214.8 | 4,275 | 4,175 | 121,522 |
| October 03, 2025 | 4,142.2 | 4,286.2 | 4,286.2 | 4,302 | 4,142.2 | 145,673 |
| October 01, 2025 | 4,148.6 | 4,182.5 | 4,182.5 | 4,199.1 | 4,127.1 | 50,385 |
| September 30, 2025 | 4,174.2 | 4,208.8 | 4,208.8 | 4,270.3 | 4,012 | 153,458 |
| September 29, 2025 | 3,992.1 | 4,141.1 | 4,141.1 | 4,280 | 3,957.1 | 99,630 |
| September 26, 2025 | 4,066 | 3,992 | 3,992 | 4,088 | 3,977.9 | 24,428 |
