3,702.20
-93.6(-2.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,812 | 3,710.4 | 3,710.4 | 3,869 | 3,700.2 | 31,849 |
| December 23, 2025 | 3,885.8 | 3,795.8 | 3,795.8 | 3,900 | 3,747.9 | 55,403 |
| December 22, 2025 | 3,735 | 3,863.4 | 3,863.4 | 3,865.7 | 3,715.1 | 86,543 |
| December 19, 2025 | 3,608 | 3,681.7 | 3,681.7 | 3,784.7 | 3,600.2 | 95,859 |
| December 18, 2025 | 3,626.3 | 3,604.5 | 3,604.5 | 3,663 | 3,504.2 | 36,774 |
| December 17, 2025 | 3,602 | 3,602.9 | 3,602.9 | 3,725 | 3,591 | 25,184 |
| December 16, 2025 | 3,799 | 3,671.1 | 3,671.1 | 3,799 | 3,624 | 32,668 |
| December 15, 2025 | 3,800 | 3,779.7 | 3,779.7 | 3,823.8 | 3,728.6 | 32,959 |
| December 12, 2025 | 3,835 | 3,765 | 3,765 | 3,835 | 3,725 | 53,419 |
| December 11, 2025 | 3,790 | 3,835 | 3,835 | 3,925 | 3,790 | 81,307 |
| December 10, 2025 | 3,700 | 3,776.7 | 3,776.7 | 3,821.6 | 3,700 | 127,028 |
| December 09, 2025 | 3,489 | 3,639.7 | 3,639.7 | 3,639.7 | 3,441.2 | 64,650 |
| December 08, 2025 | 3,344 | 3,466.4 | 3,466.4 | 3,539.3 | 3,344 | 94,268 |
| December 05, 2025 | 3,500 | 3,370.8 | 3,370.8 | 3,500.1 | 3,352.7 | 52,602 |
| December 04, 2025 | 3,570.1 | 3,520 | 3,520 | 3,634 | 3,480.1 | 120,197 |
| December 03, 2025 | 3,519.7 | 3,532.5 | 3,532.5 | 3,532.5 | 3,444 | 271,030 |
| December 02, 2025 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 34,188 |
| December 01, 2025 | 3,165 | 3,204.1 | 3,204.1 | 3,204.1 | 3,165 | 29,048 |
| November 28, 2025 | 3,039.8 | 3,051.6 | 3,051.6 | 3,065 | 2,986.3 | 35,768 |
| November 27, 2025 | 2,920 | 3,030.7 | 3,030.7 | 3,049.9 | 2,920 | 61,579 |
| November 26, 2025 | 2,852.1 | 2,906.5 | 2,906.5 | 2,919 | 2,805 | 30,094 |
| November 25, 2025 | 2,823.2 | 2,830.5 | 2,830.5 | 2,843 | 2,785.7 | 13,249 |
| November 24, 2025 | 2,787 | 2,812 | 2,812 | 2,879.9 | 2,776.2 | 28,796 |
| November 21, 2025 | 2,888 | 2,765.3 | 2,765.3 | 2,888 | 2,749 | 29,747 |
| November 19, 2025 | 2,880.1 | 2,853.6 | 2,853.6 | 2,922 | 2,845 | 20,849 |
| November 18, 2025 | 2,860 | 2,854.5 | 2,854.5 | 2,898 | 2,848.2 | 7,864 |
| November 17, 2025 | 2,860 | 2,860 | 2,860 | 2,939.9 | 2,818 | 25,408 |
| November 14, 2025 | 2,950 | 2,858.2 | 2,858.2 | 2,950 | 2,841.1 | 52,925 |
| November 13, 2025 | 3,018.2 | 2,911.4 | 2,911.4 | 3,027.4 | 2,906 | 35,137 |
| November 12, 2025 | 2,989 | 3,016.8 | 3,016.8 | 3,057 | 2,976.1 | 52,126 |
| November 11, 2025 | 3,089 | 2,961.6 | 2,961.6 | 3,175 | 2,931 | 33,430 |
| November 10, 2025 | 3,173 | 3,081.3 | 3,081.3 | 3,208.7 | 3,060 | 17,970 |
| November 07, 2025 | 3,125 | 3,142.2 | 3,142.2 | 3,184.8 | 3,060.1 | 42,537 |
| November 06, 2025 | 3,259.3 | 3,135.1 | 3,135.1 | 3,273.1 | 3,124.1 | 43,699 |
| November 04, 2025 | 3,225 | 3,259.3 | 3,259.3 | 3,346.6 | 3,225 | 147,229 |
| November 03, 2025 | 3,187.3 | 3,187.3 | 3,187.3 | 3,187.3 | 3,147.5 | 54,571 |
| October 31, 2025 | 3,060 | 3,035.6 | 3,035.6 | 3,141.6 | 3,010.8 | 60,141 |
| October 30, 2025 | 3,045 | 3,031.2 | 3,031.2 | 3,050.5 | 2,960.1 | 59,949 |
| October 29, 2025 | 3,289.9 | 3,021.7 | 3,021.7 | 3,331.5 | 3,014.8 | 373,590 |
| October 28, 2025 | 3,063.8 | 3,172.9 | 3,172.9 | 3,172.9 | 3,020.8 | 81,786 |
| October 27, 2025 | 2,934.9 | 3,021.9 | 3,021.9 | 3,021.9 | 2,855.8 | 63,013 |
| October 24, 2025 | 2,849.4 | 2,878 | 2,878 | 2,934.5 | 2,822.9 | 45,367 |
| October 23, 2025 | 2,949.9 | 2,823 | 2,823 | 2,964.6 | 2,810 | 54,742 |
| October 21, 2025 | 2,772.5 | 2,921.1 | 2,921.1 | 2,947 | 2,719 | 38,022 |
| October 20, 2025 | 2,947.9 | 2,806.7 | 2,806.7 | 2,949.9 | 2,806.7 | 91,840 |
| October 17, 2025 | 3,044 | 2,954.4 | 2,954.4 | 3,123 | 2,918.2 | 53,386 |
| October 16, 2025 | 3,122.2 | 3,041.2 | 3,041.2 | 3,143.9 | 3,030 | 27,777 |
| October 15, 2025 | 3,115.2 | 3,098.1 | 3,098.1 | 3,166.2 | 3,079.5 | 30,656 |
| October 14, 2025 | 3,129 | 3,115.2 | 3,115.2 | 3,184.8 | 3,065 | 49,620 |
| October 13, 2025 | 3,225 | 3,099.6 | 3,099.6 | 3,297 | 3,077 | 79,812 |
| October 10, 2025 | 3,075.1 | 3,206 | 3,206 | 3,206 | 3,060 | 29,385 |
| October 09, 2025 | 3,099.9 | 3,053.4 | 3,053.4 | 3,112.8 | 3,035.2 | 25,818 |
| October 08, 2025 | 3,100 | 3,093 | 3,093 | 3,165 | 3,070.1 | 34,459 |
| October 07, 2025 | 3,176.1 | 3,084.4 | 3,084.4 | 3,205.8 | 3,070 | 38,702 |
| October 06, 2025 | 3,305 | 3,176.1 | 3,176.1 | 3,343.1 | 3,150 | 82,592 |
| October 03, 2025 | 3,137 | 3,240.8 | 3,240.8 | 3,294.6 | 3,018.7 | 70,936 |
| October 01, 2025 | 3,096.1 | 3,137.8 | 3,137.8 | 3,190 | 3,095.8 | 37,322 |
| September 30, 2025 | 3,196.8 | 3,109.5 | 3,109.5 | 3,221.3 | 3,091.2 | 26,736 |
| September 29, 2025 | 3,200 | 3,168.8 | 3,168.8 | 3,259.9 | 3,109.2 | 70,639 |
| September 26, 2025 | 3,282.3 | 3,186.2 | 3,186.2 | 3,294.9 | 3,175 | 53,380 |