3,349.90
-12.6(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,332.9 | 3,362.5 | 3,362.5 | 3,375 | 3,313 | 268,366 |
| December 03, 2025 | 3,372.1 | 3,329.9 | 3,329.9 | 3,374.6 | 3,308.8 | 368,000 |
| December 02, 2025 | 3,310.2 | 3,361 | 3,361 | 3,384 | 3,301.1 | 744,380 |
| December 01, 2025 | 3,324.9 | 3,310.2 | 3,310.2 | 3,324.9 | 3,274.4 | 194,610 |
| November 28, 2025 | 3,309 | 3,297 | 3,297 | 3,311.9 | 3,285 | 186,400 |
| November 27, 2025 | 3,310 | 3,312.1 | 3,312.1 | 3,316.6 | 3,266.2 | 269,571 |
| November 26, 2025 | 3,195 | 3,318.8 | 3,318.8 | 3,332.6 | 3,184.8 | 1.15M |
| November 25, 2025 | 3,198.2 | 3,181.1 | 3,181.1 | 3,202.9 | 3,154 | 397,375 |
| November 24, 2025 | 3,174.9 | 3,163.9 | 3,163.9 | 3,184.5 | 3,147 | 597,897 |
| November 21, 2025 | 3,205 | 3,173.5 | 3,173.5 | 3,214.9 | 3,146 | 424,858 |
| November 19, 2025 | 3,222 | 3,211.5 | 3,211.5 | 3,246 | 3,186.1 | 336,775 |
| November 18, 2025 | 3,244.8 | 3,249.5 | 3,249.5 | 3,269.9 | 3,201.3 | 597,128 |
| November 17, 2025 | 3,093.4 | 3,232.6 | 3,232.6 | 3,242 | 3,093.4 | 1.56M |
| November 14, 2025 | 3,070 | 3,084.2 | 3,084.2 | 3,105 | 3,037.7 | 284,674 |
| November 13, 2025 | 3,065 | 3,066.1 | 3,066.1 | 3,124.7 | 3,056.5 | 324,328 |
| November 12, 2025 | 3,050 | 3,056.6 | 3,056.6 | 3,068.4 | 3,017.7 | 284,010 |
| November 11, 2025 | 3,064 | 3,022 | 3,022 | 3,069.9 | 3,007.1 | 214,908 |
| November 10, 2025 | 3,033.4 | 3,054.4 | 3,054.4 | 3,088 | 3,003.1 | 465,289 |
| November 07, 2025 | 3,085 | 3,033.4 | 3,033.4 | 3,085.1 | 3,005 | 304,289 |
| November 06, 2025 | 3,109.9 | 3,083.5 | 3,083.5 | 3,127.4 | 3,071.5 | 297,842 |
| November 04, 2025 | 3,135 | 3,119.6 | 3,119.6 | 3,135 | 3,092 | 131,676 |
| November 03, 2025 | 3,099.9 | 3,127.5 | 3,127.5 | 3,143.8 | 3,095 | 132,022 |
| October 31, 2025 | 3,131 | 3,096.3 | 3,096.3 | 3,153.1 | 3,093.1 | 128,829 |
| October 30, 2025 | 3,164 | 3,126.8 | 3,126.8 | 3,164.5 | 3,115.9 | 122,934 |
| October 29, 2025 | 3,122 | 3,148.7 | 3,148.7 | 3,165.4 | 3,111 | 197,790 |
| October 28, 2025 | 3,169 | 3,109.7 | 3,109.7 | 3,169 | 3,078.2 | 266,247 |
| October 27, 2025 | 3,161 | 3,159.9 | 3,159.9 | 3,177.3 | 3,141.3 | 123,806 |
| October 24, 2025 | 3,150 | 3,152.2 | 3,152.2 | 3,175 | 3,121 | 202,470 |
| October 23, 2025 | 3,135 | 3,149.9 | 3,149.9 | 3,174.3 | 3,110 | 381,464 |
| October 21, 2025 | 3,124 | 3,102.9 | 3,102.9 | 3,124 | 3,099 | 37,003 |
| October 20, 2025 | 3,124.9 | 3,096.8 | 3,096.8 | 3,144.1 | 3,093 | 91,613 |
| October 17, 2025 | 3,115 | 3,121.2 | 3,121.2 | 3,142.4 | 3,101.5 | 221,434 |
| October 16, 2025 | 3,118 | 3,119 | 3,119 | 3,150 | 3,103.8 | 415,106 |
| October 15, 2025 | 3,111 | 3,118.6 | 3,118.6 | 3,145 | 3,097 | 208,142 |
| October 14, 2025 | 3,080 | 3,107.3 | 3,107.3 | 3,119.9 | 3,063.5 | 364,508 |
| October 13, 2025 | 3,147.3 | 3,077.5 | 3,077.5 | 3,147.4 | 3,022.7 | 622,559 |
| October 10, 2025 | 3,178 | 3,147.4 | 3,147.4 | 3,201.8 | 3,140 | 234,609 |
| October 09, 2025 | 3,205.2 | 3,178.4 | 3,178.4 | 3,225 | 3,170 | 129,937 |
| October 08, 2025 | 3,250 | 3,216.8 | 3,216.8 | 3,270 | 3,202.9 | 204,415 |
| October 07, 2025 | 3,250 | 3,250.8 | 3,250.8 | 3,262.2 | 3,208 | 221,942 |
| October 06, 2025 | 3,182 | 3,251.7 | 3,251.7 | 3,276.9 | 3,156.8 | 597,115 |
| October 03, 2025 | 3,121.5 | 3,164.1 | 3,164.1 | 3,174.8 | 3,107.3 | 223,619 |
| October 01, 2025 | 3,135 | 3,121.5 | 3,121.5 | 3,158.4 | 3,094.1 | 195,465 |
| September 30, 2025 | 3,105.2 | 3,129.2 | 3,129.2 | 3,137.7 | 3,098 | 315,843 |
| September 29, 2025 | 3,115 | 3,105.2 | 3,105.2 | 3,147 | 3,092.4 | 615,998 |
| September 26, 2025 | 3,156 | 3,096.3 | 3,096.3 | 3,156 | 3,075 | 246,692 |
| September 25, 2025 | 3,199.9 | 3,156.3 | 3,156.3 | 3,222 | 3,145.4 | 180,690 |
| September 24, 2025 | 3,240 | 3,201 | 3,201 | 3,244.4 | 3,193.9 | 257,405 |
| September 23, 2025 | 3,243.5 | 3,240.4 | 3,240.4 | 3,272.9 | 3,225.5 | 204,819 |
| September 22, 2025 | 3,335 | 3,243.5 | 3,243.5 | 3,335 | 3,235.8 | 292,028 |
| September 19, 2025 | 3,337.9 | 3,325.9 | 3,325.9 | 3,346.8 | 3,308.5 | 431,619 |
| September 18, 2025 | 3,322.6 | 3,317.8 | 3,317.8 | 3,350.1 | 3,288.1 | 459,771 |
| September 17, 2025 | 3,316 | 3,322.7 | 3,322.7 | 3,368 | 3,306.6 | 569,372 |
| September 16, 2025 | 3,303.1 | 3,313.8 | 3,313.8 | 3,334.1 | 3,285 | 441,922 |
| September 15, 2025 | 3,200 | 3,293.7 | 3,293.7 | 3,325 | 3,190.1 | 1.09M |
| September 12, 2025 | 3,202 | 3,202 | 3,202 | 3,212 | 3,181.5 | 172,094 |
| September 11, 2025 | 3,147 | 3,185.3 | 3,185.3 | 3,210 | 3,147 | 448,600 |
| September 10, 2025 | 3,192.1 | 3,142.7 | 3,142.7 | 3,219.1 | 3,131.4 | 655,882 |
| September 09, 2025 | 3,131.4 | 3,190.1 | 3,190.1 | 3,200 | 3,095.2 | 307,750 |
| September 08, 2025 | 3,110 | 3,121.6 | 3,121.6 | 3,140.9 | 3,090.1 | 221,425 |
