3,733.20
-19.2(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,752.4 | 3,733.2 | 3,733.2 | 3,771.2 | 3,712.1 | 4,870 |
| December 04, 2025 | 3,779 | 3,752.4 | 3,752.4 | 3,802.5 | 3,725.7 | 4,957 |
| December 03, 2025 | 3,844.2 | 3,773.2 | 3,773.2 | 3,844.2 | 3,760 | 5,409 |
| December 02, 2025 | 3,912.5 | 3,813.7 | 3,813.7 | 3,936.9 | 3,788 | 14,717 |
| December 01, 2025 | 3,779.4 | 3,902.6 | 3,902.6 | 3,941 | 3,770.1 | 31,242 |
| November 28, 2025 | 3,741.6 | 3,730.1 | 3,730.1 | 3,796.9 | 3,693.2 | 11,210 |
| November 27, 2025 | 3,740.7 | 3,759.6 | 3,759.6 | 3,775.1 | 3,733.1 | 9,806 |
| November 26, 2025 | 3,625 | 3,740.7 | 3,740.7 | 3,786.7 | 3,617.7 | 14,546 |
| November 25, 2025 | 3,750 | 3,627.1 | 3,627.1 | 3,750 | 3,560 | 71,532 |
| November 24, 2025 | 3,768.5 | 3,716.1 | 3,716.1 | 3,768.5 | 3,700.1 | 7,522 |
| November 21, 2025 | 3,735 | 3,739.6 | 3,739.6 | 3,780 | 3,706 | 10,676 |
| November 19, 2025 | 3,909.3 | 3,781.8 | 3,781.8 | 3,909.3 | 3,695 | 67,857 |
| November 18, 2025 | 3,989.5 | 3,909.3 | 3,909.3 | 3,989.5 | 3,878 | 15,793 |
| November 17, 2025 | 4,037.5 | 3,958.6 | 3,958.6 | 4,047.1 | 3,942.5 | 11,600 |
| November 14, 2025 | 3,932 | 4,017.5 | 4,017.5 | 4,040 | 3,925 | 10,957 |
| November 13, 2025 | 3,968 | 3,932.2 | 3,932.2 | 3,982 | 3,921.1 | 6,052 |
| November 12, 2025 | 3,923 | 3,942.3 | 3,942.3 | 3,970 | 3,896.7 | 4,559 |
| November 11, 2025 | 3,949 | 3,923.8 | 3,923.8 | 3,949 | 3,881 | 9,387 |
| November 10, 2025 | 3,976 | 3,918.6 | 3,918.6 | 3,988 | 3,903.2 | 5,958 |
| November 07, 2025 | 3,879 | 3,893.1 | 3,893.1 | 3,925 | 3,825 | 8,737 |
| November 06, 2025 | 3,948.1 | 3,884.1 | 3,884.1 | 3,972.5 | 3,875.2 | 9,451 |
| November 04, 2025 | 4,021.6 | 3,946 | 3,946 | 4,021.6 | 3,941 | 7,628 |
| November 03, 2025 | 3,999.2 | 3,980.8 | 3,980.8 | 4,035.8 | 3,952.3 | 9,368 |
| October 31, 2025 | 4,100 | 4,000.9 | 4,000.9 | 4,100 | 3,982.4 | 6,518 |
| October 30, 2025 | 4,026.2 | 4,024.2 | 4,024.2 | 4,047.4 | 4,001.3 | 3,938 |
| October 29, 2025 | 4,013 | 4,026.2 | 4,026.2 | 4,050 | 4,010 | 5,610 |
| October 28, 2025 | 4,056.3 | 4,013 | 4,013 | 4,060.1 | 3,999.1 | 9,803 |
| October 27, 2025 | 4,032 | 4,040.1 | 4,040.1 | 4,062.5 | 4,021.1 | 6,125 |
| October 24, 2025 | 4,099.6 | 4,031.2 | 4,031.2 | 4,099.6 | 4,010.1 | 8,736 |
| October 23, 2025 | 4,102 | 4,059 | 4,059 | 4,102 | 4,050.2 | 9,362 |
| October 21, 2025 | 4,090 | 4,063.3 | 4,063.3 | 4,090 | 4,050 | 3,855 |
| October 20, 2025 | 4,027.5 | 4,058.9 | 4,058.9 | 4,079.2 | 3,964.5 | 20,596 |
| October 17, 2025 | 4,172.8 | 3,957.2 | 3,957.2 | 4,172.8 | 3,940.7 | 51,445 |
| October 16, 2025 | 4,380 | 4,119.6 | 4,119.6 | 4,437.4 | 4,025 | 117,569 |
| October 15, 2025 | 4,379 | 4,337.2 | 4,337.2 | 4,392.5 | 4,321.7 | 10,160 |
| October 14, 2025 | 4,364 | 4,359.2 | 4,359.2 | 4,437 | 4,335.2 | 13,223 |
| October 13, 2025 | 4,249.8 | 4,361.1 | 4,361.1 | 4,415 | 4,206.4 | 27,582 |
| October 10, 2025 | 4,153.3 | 4,240.5 | 4,240.5 | 4,267.8 | 4,150 | 11,494 |
| October 09, 2025 | 4,120.2 | 4,183.3 | 4,183.3 | 4,190 | 4,113.1 | 7,163 |
| October 08, 2025 | 4,154.5 | 4,143.2 | 4,143.2 | 4,162.7 | 4,095.1 | 9,472 |
| October 07, 2025 | 4,145 | 4,122.7 | 4,122.7 | 4,161.8 | 4,102 | 6,880 |
| October 06, 2025 | 4,196 | 4,116.5 | 4,116.5 | 4,266 | 4,090 | 27,775 |
| October 03, 2025 | 4,130 | 4,176.8 | 4,176.8 | 4,224 | 4,129.7 | 8,980 |
| October 01, 2025 | 4,166.5 | 4,129.7 | 4,129.7 | 4,166.5 | 4,104 | 9,248 |
| September 30, 2025 | 4,064.9 | 4,134.6 | 4,134.6 | 4,155.1 | 4,051.6 | 14,282 |
| September 29, 2025 | 4,090.9 | 4,050.7 | 4,050.7 | 4,122.9 | 4,031.1 | 8,482 |
| September 26, 2025 | 4,198 | 4,090.9 | 4,090.9 | 4,198 | 4,063.2 | 18,404 |
| September 25, 2025 | 4,210 | 4,185.4 | 4,185.4 | 4,227.1 | 4,135.5 | 19,738 |
| September 24, 2025 | 4,525 | 4,204.1 | 4,204.1 | 4,537.2 | 4,186.2 | 52,953 |
| September 23, 2025 | 4,421.6 | 4,497.5 | 4,497.5 | 4,540 | 4,409.5 | 32,885 |
| September 22, 2025 | 4,430 | 4,405.8 | 4,405.8 | 4,455 | 4,384.8 | 10,424 |
| September 19, 2025 | 4,445 | 4,427.8 | 4,427.8 | 4,463.2 | 4,380.1 | 14,756 |
| September 18, 2025 | 4,455 | 4,441.2 | 4,441.2 | 4,533 | 4,421 | 15,680 |
| September 17, 2025 | 4,410 | 4,456.7 | 4,456.7 | 4,545 | 4,386.2 | 27,759 |
| September 16, 2025 | 4,465 | 4,404.6 | 4,404.6 | 4,465 | 4,352.1 | 20,113 |
| September 15, 2025 | 4,335.3 | 4,466.3 | 4,466.3 | 4,474 | 4,280 | 32,001 |
| September 12, 2025 | 4,298.4 | 4,309.1 | 4,309.1 | 4,453 | 4,268.5 | 38,463 |
| September 11, 2025 | 4,356.8 | 4,298.4 | 4,298.4 | 4,369.9 | 4,271.6 | 15,358 |
| September 10, 2025 | 4,421 | 4,360.7 | 4,360.7 | 4,464 | 4,330 | 23,283 |
| September 09, 2025 | 4,439 | 4,421 | 4,421 | 4,544.9 | 4,380.9 | 66,932 |