3,320.30
-30.6(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,360 | 3,320.3 | 3,320.3 | 3,363 | 3,314.3 | 77,105 |
| December 23, 2025 | 3,340 | 3,350.9 | 3,350.9 | 3,376.7 | 3,306.2 | 152,441 |
| December 22, 2025 | 3,380 | 3,342.7 | 3,342.7 | 3,398 | 3,335.1 | 68,046 |
| December 19, 2025 | 3,340 | 3,368.1 | 3,368.1 | 3,383.6 | 3,327.1 | 305,064 |
| December 18, 2025 | 3,345.2 | 3,340.9 | 3,340.9 | 3,355.2 | 3,323.2 | 160,106 |
| December 17, 2025 | 3,399.1 | 3,345.2 | 3,345.2 | 3,399.1 | 3,323.1 | 256,897 |
| December 16, 2025 | 3,285 | 3,405.8 | 3,405.8 | 3,420.9 | 3,285 | 902,022 |
| December 15, 2025 | 3,230.5 | 3,272 | 3,272 | 3,288.9 | 3,182.1 | 554,913 |
| December 12, 2025 | 3,234 | 3,221.1 | 3,221.1 | 3,264.8 | 3,211.4 | 57,443 |
| December 11, 2025 | 3,282 | 3,234.2 | 3,234.2 | 3,289.4 | 3,182 | 397,483 |
| December 10, 2025 | 3,348 | 3,297.1 | 3,297.1 | 3,353.7 | 3,278.5 | 80,444 |
| December 09, 2025 | 3,348 | 3,329.6 | 3,329.6 | 3,348.4 | 3,301.4 | 77,506 |
| December 08, 2025 | 3,352 | 3,348.4 | 3,348.4 | 3,355.1 | 3,310 | 279,672 |
| December 05, 2025 | 3,341.2 | 3,371.1 | 3,371.1 | 3,384 | 3,280.5 | 571,062 |
| December 04, 2025 | 3,285 | 3,341.1 | 3,341.1 | 3,345 | 3,285 | 62,802 |
| December 03, 2025 | 3,332 | 3,297.4 | 3,297.4 | 3,340 | 3,288.4 | 159,519 |
| December 02, 2025 | 3,334.3 | 3,332.1 | 3,332.1 | 3,356.5 | 3,310.5 | 134,253 |
| December 01, 2025 | 3,400 | 3,334.5 | 3,334.5 | 3,407.5 | 3,322.2 | 477,985 |
| November 28, 2025 | 3,420 | 3,391.6 | 3,391.6 | 3,421 | 3,384 | 208,568 |
| November 27, 2025 | 3,459 | 3,416.9 | 3,416.9 | 3,459 | 3,401.4 | 221,234 |
| November 26, 2025 | 3,610.5 | 3,463.9 | 3,463.9 | 3,610.5 | 3,402 | 260,839 |
| November 25, 2025 | 3,445 | 3,427.3 | 3,427.3 | 3,459.2 | 3,418 | 139,417 |
| November 24, 2025 | 3,489.5 | 3,432.5 | 3,432.5 | 3,489.5 | 3,420.9 | 445,302 |
| November 21, 2025 | 3,567 | 3,475.3 | 3,475.3 | 3,567 | 3,463.4 | 347,471 |
| November 19, 2025 | 3,635 | 3,591 | 3,591 | 3,636.3 | 3,571.5 | 206,982 |
| November 18, 2025 | 3,629 | 3,618.4 | 3,618.4 | 3,655 | 3,596 | 173,794 |
| November 17, 2025 | 3,679 | 3,625.7 | 3,625.7 | 3,710.3 | 3,612.2 | 440,938 |
| November 14, 2025 | 3,832 | 3,709.8 | 3,709.8 | 3,832 | 3,692.4 | 346,218 |
| November 13, 2025 | 3,915 | 3,832 | 3,832 | 3,915 | 3,803 | 312,787 |
| November 12, 2025 | 3,880 | 3,914.3 | 3,914.3 | 3,938 | 3,853.5 | 106,866 |
| November 11, 2025 | 3,866.5 | 3,874.2 | 3,874.2 | 3,891 | 3,814.9 | 126,103 |
| November 10, 2025 | 3,838.9 | 3,866.5 | 3,866.5 | 3,903.9 | 3,824.9 | 169,752 |
| November 07, 2025 | 3,838.9 | 3,831.2 | 3,831.2 | 3,848.9 | 3,765 | 220,703 |
| November 06, 2025 | 3,898 | 3,845.1 | 3,845.1 | 3,902.7 | 3,832.6 | 200,717 |
| November 04, 2025 | 3,929 | 3,888.6 | 3,888.6 | 3,948 | 3,862.6 | 100,488 |
| November 03, 2025 | 3,800 | 3,929.5 | 3,929.5 | 3,939 | 3,788.1 | 316,702 |
| October 31, 2025 | 3,822 | 3,812.5 | 3,812.5 | 3,838.9 | 3,789.3 | 233,122 |
| October 30, 2025 | 3,855 | 3,809.3 | 3,809.3 | 3,862.1 | 3,797.8 | 401,882 |
| October 29, 2025 | 3,819.9 | 3,849.3 | 3,849.3 | 3,858.5 | 3,811 | 527,945 |
| October 28, 2025 | 3,960 | 3,814.2 | 3,814.2 | 3,999.8 | 3,810 | 1.65M |
| October 27, 2025 | 3,970 | 4,000.9 | 4,000.9 | 4,064.4 | 3,885.2 | 987,241 |
| October 24, 2025 | 4,160.8 | 4,003.7 | 4,003.7 | 4,174.7 | 3,901 | 716,862 |
| October 23, 2025 | 4,206 | 4,151 | 4,151 | 4,212.5 | 4,140 | 96,513 |
| October 21, 2025 | 4,192.9 | 4,190.4 | 4,190.4 | 4,210 | 4,181.1 | 6,931 |
| October 20, 2025 | 4,244 | 4,192.9 | 4,192.9 | 4,244 | 4,183.7 | 45,180 |
| October 17, 2025 | 4,240.2 | 4,209 | 4,209 | 4,266 | 4,179 | 43,493 |
| October 16, 2025 | 4,220 | 4,240.2 | 4,240.2 | 4,248 | 4,200 | 29,303 |
| October 15, 2025 | 4,170 | 4,197.5 | 4,197.5 | 4,225 | 4,160 | 75,391 |
| October 14, 2025 | 4,260 | 4,167.8 | 4,167.8 | 4,282.4 | 4,161 | 43,750 |
| October 13, 2025 | 4,150.1 | 4,264.2 | 4,264.2 | 4,273.3 | 4,150.1 | 51,444 |
| October 10, 2025 | 4,178 | 4,237.4 | 4,237.4 | 4,265 | 4,161.8 | 115,937 |
| October 09, 2025 | 4,186.7 | 4,178.8 | 4,178.8 | 4,198.2 | 4,112.6 | 52,465 |
| October 08, 2025 | 4,210 | 4,154.4 | 4,154.4 | 4,224.5 | 4,142 | 116,562 |
| October 07, 2025 | 4,178.8 | 4,226.9 | 4,226.9 | 4,293.9 | 4,178.8 | 155,037 |
| October 06, 2025 | 4,208.2 | 4,171.7 | 4,171.7 | 4,217.2 | 4,150.6 | 51,705 |
| October 03, 2025 | 4,190 | 4,209.7 | 4,209.7 | 4,223 | 4,141.8 | 171,963 |
| October 01, 2025 | 4,206 | 4,190.2 | 4,190.2 | 4,243 | 4,160.5 | 51,242 |
| September 30, 2025 | 4,218.5 | 4,219.6 | 4,219.6 | 4,266 | 4,148.5 | 397,102 |
| September 29, 2025 | 4,234 | 4,218.5 | 4,218.5 | 4,257 | 4,191.5 | 137,451 |
| September 26, 2025 | 4,271.1 | 4,234.2 | 4,234.2 | 4,341.8 | 4,221 | 198,687 |
