4,073.80
-32.6(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 4,085.6 | 4,100 | 4,100 | 4,160.8 | 4,066.1 | 17,697 |
| September 24, 2025 | 4,100 | 4,085.6 | 4,085.6 | 4,120.6 | 4,078 | 12,448 |
| September 23, 2025 | 4,149 | 4,119.4 | 4,119.4 | 4,149 | 4,058.3 | 20,091 |
| September 22, 2025 | 4,140 | 4,138.7 | 4,138.7 | 4,152.4 | 4,101 | 22,680 |
| September 19, 2025 | 4,129.8 | 4,140.3 | 4,140.3 | 4,173.5 | 4,106.4 | 61,015 |
| September 18, 2025 | 4,139.9 | 4,137.6 | 4,137.6 | 4,170.4 | 4,100.3 | 40,713 |
| September 17, 2025 | 4,068.8 | 4,135.4 | 4,135.4 | 4,146.3 | 4,057.2 | 44,805 |
| September 16, 2025 | 4,014.6 | 4,057.9 | 4,057.9 | 4,104 | 3,992.8 | 52,286 |
| September 15, 2025 | 3,988 | 4,014.6 | 4,014.6 | 4,030.9 | 3,953.3 | 26,249 |
| September 12, 2025 | 3,969.8 | 3,953.3 | 3,953.3 | 3,975.9 | 3,917.9 | 19,374 |
| September 11, 2025 | 3,950 | 3,969.8 | 3,969.8 | 4,020 | 3,945 | 40,732 |
| September 10, 2025 | 3,897.3 | 3,951.3 | 3,951.3 | 4,015.4 | 3,897.3 | 107,711 |
| September 09, 2025 | 3,850 | 3,897.3 | 3,897.3 | 3,909.9 | 3,847.2 | 27,960 |
| September 08, 2025 | 3,799 | 3,847.8 | 3,847.8 | 3,900 | 3,750.5 | 245,450 |
| September 05, 2025 | 3,850 | 3,781.8 | 3,781.8 | 3,850 | 3,770 | 44,370 |
| September 04, 2025 | 3,935 | 3,812 | 3,812 | 3,935 | 3,795.1 | 55,235 |
| September 03, 2025 | 3,858.4 | 3,858.8 | 3,858.8 | 3,885.7 | 3,846.6 | 23,507 |
| September 02, 2025 | 3,895 | 3,857.1 | 3,857.1 | 3,934.9 | 3,850.3 | 39,719 |
| September 01, 2025 | 3,887.6 | 3,882.3 | 3,882.3 | 3,899 | 3,839.6 | 18,238 |
| August 29, 2025 | 3,862.1 | 3,867.4 | 3,867.4 | 3,890 | 3,845 | 10,582 |
| August 28, 2025 | 3,910 | 3,876.1 | 3,876.1 | 3,942 | 3,861.3 | 17,428 |
| August 26, 2025 | 3,959.8 | 3,942 | 3,942 | 3,978.6 | 3,910 | 18,529 |
| August 25, 2025 | 3,985.5 | 3,959.8 | 3,959.8 | 3,994 | 3,910 | 35,835 |
| August 22, 2025 | 4,000 | 3,947.6 | 3,947.6 | 4,000 | 3,929.5 | 32,186 |
| August 21, 2025 | 3,998 | 4,015.7 | 4,015.7 | 4,074.7 | 3,950.1 | 91,429 |
| August 20, 2025 | 3,957.5 | 3,958.5 | 3,958.5 | 3,996 | 3,925.9 | 63,541 |
| August 19, 2025 | 3,925 | 3,939 | 3,939 | 3,958 | 3,894.2 | 25,024 |
| August 18, 2025 | 3,880 | 3,921.4 | 3,921.4 | 3,947.9 | 3,865 | 50,440 |
| August 14, 2025 | 3,918.5 | 3,858 | 3,858 | 3,947.5 | 3,828.2 | 27,178 |
| August 13, 2025 | 3,866.2 | 3,913.5 | 3,913.5 | 3,956 | 3,866.2 | 21,604 |
