4,800.60
-7.4(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,875 | 4,808 | 4,808 | 4,875 | 4,770 | 30,487 |
| November 06, 2025 | 4,770 | 4,858.4 | 4,858.4 | 4,890.5 | 4,734 | 82,644 |
| November 04, 2025 | 4,710 | 4,775.4 | 4,775.4 | 4,844.2 | 4,706.2 | 70,022 |
| November 03, 2025 | 4,577.3 | 4,684.9 | 4,684.9 | 4,742.4 | 4,550 | 87,993 |
| October 31, 2025 | 4,608 | 4,594.5 | 4,594.5 | 4,610 | 4,533 | 38,682 |
| October 30, 2025 | 4,640.5 | 4,575.8 | 4,575.8 | 4,640.5 | 4,551 | 41,560 |
| October 29, 2025 | 4,683.6 | 4,640.5 | 4,640.5 | 4,696.9 | 4,609.4 | 27,922 |
| October 28, 2025 | 4,669.5 | 4,687.3 | 4,687.3 | 4,734.2 | 4,665 | 53,142 |
| October 27, 2025 | 4,631 | 4,684.2 | 4,684.2 | 4,709 | 4,612.5 | 52,028 |
| October 24, 2025 | 4,610 | 4,647 | 4,647 | 4,669.9 | 4,600.5 | 54,716 |
| October 23, 2025 | 4,547 | 4,609.4 | 4,609.4 | 4,638 | 4,520 | 45,887 |
| October 21, 2025 | 4,560 | 4,546.7 | 4,546.7 | 4,566.5 | 4,513 | 6,466 |
| October 20, 2025 | 4,470 | 4,521.6 | 4,521.6 | 4,551.5 | 4,425 | 45,564 |
| October 17, 2025 | 4,492.5 | 4,488.2 | 4,488.2 | 4,510 | 4,452.5 | 28,751 |
| October 16, 2025 | 4,548 | 4,490.6 | 4,490.6 | 4,548 | 4,460.3 | 37,286 |
| October 15, 2025 | 4,450 | 4,516.9 | 4,516.9 | 4,550 | 4,430 | 49,949 |
| October 14, 2025 | 4,429.8 | 4,425.9 | 4,425.9 | 4,525.4 | 4,382.4 | 44,385 |
| October 13, 2025 | 4,395 | 4,429.8 | 4,429.8 | 4,460 | 4,376.7 | 36,665 |
| October 10, 2025 | 4,380 | 4,409.5 | 4,409.5 | 4,437 | 4,370.6 | 23,286 |
| October 09, 2025 | 4,407.3 | 4,398 | 4,398 | 4,417.3 | 4,330.1 | 29,685 |
| October 08, 2025 | 4,428.2 | 4,373.5 | 4,373.5 | 4,446 | 4,351.1 | 43,711 |
| October 07, 2025 | 4,489.6 | 4,426.6 | 4,426.6 | 4,503.1 | 4,407.1 | 31,781 |
| October 06, 2025 | 4,426 | 4,486.6 | 4,486.6 | 4,499 | 4,369.8 | 34,779 |
| October 03, 2025 | 4,424.1 | 4,412.4 | 4,412.4 | 4,469.9 | 4,360.7 | 67,610 |
| October 01, 2025 | 4,301 | 4,385.2 | 4,385.2 | 4,411.9 | 4,301 | 65,346 |
| September 30, 2025 | 4,278.4 | 4,411.5 | 4,411.5 | 4,489.5 | 4,200 | 154,937 |
| September 29, 2025 | 4,485 | 4,265.6 | 4,265.6 | 4,499 | 4,216.4 | 187,422 |
| September 26, 2025 | 4,589.7 | 4,485.5 | 4,485.5 | 4,617.9 | 4,469.8 | 25,817 |
| September 25, 2025 | 4,644.7 | 4,589.7 | 4,589.7 | 4,670 | 4,572.8 | 25,100 |
| September 24, 2025 | 4,623.5 | 4,644.7 | 4,644.7 | 4,685 | 4,580.9 | 47,774 |
| September 23, 2025 | 4,669 | 4,614 | 4,614 | 4,738.5 | 4,531.2 | 71,146 |
| September 22, 2025 | 4,576.9 | 4,664.8 | 4,664.8 | 4,674.8 | 4,530 | 45,434 |
| September 19, 2025 | 4,600 | 4,576.9 | 4,576.9 | 4,635 | 4,490.5 | 170,807 |
| September 18, 2025 | 4,634.9 | 4,586.6 | 4,586.6 | 4,635 | 4,570 | 48,852 |
| September 17, 2025 | 4,574.1 | 4,633.9 | 4,633.9 | 4,668.7 | 4,570 | 50,550 |
| September 16, 2025 | 4,431 | 4,574.1 | 4,574.1 | 4,609.8 | 4,431 | 84,073 |
| September 15, 2025 | 4,475 | 4,432.9 | 4,432.9 | 4,502.5 | 4,352 | 115,247 |
| September 12, 2025 | 4,508.9 | 4,472.3 | 4,472.3 | 4,523.1 | 4,466 | 44,456 |
| September 11, 2025 | 4,545 | 4,493.5 | 4,493.5 | 4,579.9 | 4,475.7 | 52,050 |
| September 10, 2025 | 4,569 | 4,561 | 4,561 | 4,645 | 4,536 | 58,569 |
| September 09, 2025 | 4,461 | 4,569 | 4,569 | 4,589 | 4,451.8 | 45,420 |
| September 08, 2025 | 4,538 | 4,477 | 4,477 | 4,554.2 | 4,453.7 | 51,329 |
| September 05, 2025 | 4,532.5 | 4,537.5 | 4,537.5 | 4,552 | 4,450.5 | 68,960 |
| September 04, 2025 | 4,500 | 4,495.6 | 4,495.6 | 4,534.5 | 4,430.9 | 71,400 |
| September 03, 2025 | 4,329.9 | 4,478.5 | 4,478.5 | 4,490 | 4,329.9 | 115,047 |
| September 02, 2025 | 4,470 | 4,305.3 | 4,305.3 | 4,494 | 4,246.5 | 164,698 |
| September 01, 2025 | 4,509.2 | 4,448.8 | 4,448.8 | 4,513.3 | 4,435 | 83,857 |
| August 29, 2025 | 4,626 | 4,493.7 | 4,493.7 | 4,635 | 4,475 | 105,456 |
| August 28, 2025 | 4,805.1 | 4,625.4 | 4,625.4 | 4,851.4 | 4,605 | 187,753 |
| August 26, 2025 | 4,939.5 | 4,878.9 | 4,878.9 | 5,113.7 | 4,762.8 | 845,801 |
| August 25, 2025 | 5,268.4 | 4,970.5 | 4,970.5 | 5,268.4 | 4,947 | 87,309 |
| August 22, 2025 | 5,235 | 5,268.4 | 5,268.4 | 5,300 | 5,166 | 89,827 |
| August 21, 2025 | 5,146.1 | 5,216.4 | 5,216.4 | 5,224 | 5,102.6 | 82,883 |
| August 20, 2025 | 4,965.9 | 5,126.1 | 5,126.1 | 5,225 | 4,900.1 | 85,634 |
| August 19, 2025 | 4,783.6 | 4,935.9 | 4,935.9 | 4,950 | 4,775.6 | 120,585 |
| August 18, 2025 | 4,645 | 4,783.4 | 4,783.4 | 4,824 | 4,529.9 | 225,617 |
| August 14, 2025 | 4,499.9 | 4,534.7 | 4,534.7 | 4,568.9 | 4,499.9 | 31,451 |
| August 13, 2025 | 4,539.5 | 4,475.6 | 4,475.6 | 4,584.9 | 4,452 | 38,437 |
| August 12, 2025 | 4,515 | 4,500.2 | 4,500.2 | 4,549.8 | 4,475.6 | 22,737 |
| August 11, 2025 | 4,505 | 4,511.2 | 4,511.2 | 4,609 | 4,467 | 27,613 |
