3,077.50
-49.1(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,111 | 3,077.5 | 3,077.5 | 3,117.6 | 3,060.6 | 3,135 |
| December 03, 2025 | 3,120.8 | 3,126.6 | 3,126.6 | 3,144 | 3,087.4 | 1,365 |
| December 02, 2025 | 3,144.8 | 3,119.6 | 3,119.6 | 3,149.9 | 3,085.1 | 3,804 |
| December 01, 2025 | 3,149.9 | 3,160.6 | 3,160.6 | 3,168.3 | 3,095 | 1,991 |
| November 28, 2025 | 3,095.1 | 3,149.9 | 3,149.9 | 3,160 | 3,083 | 1,996 |
| November 27, 2025 | 3,151 | 3,114 | 3,114 | 3,151 | 3,102.5 | 1,155 |
| November 26, 2025 | 3,106 | 3,157.2 | 3,157.2 | 3,175 | 3,100.9 | 2,456 |
| November 25, 2025 | 3,073.7 | 3,139.9 | 3,139.9 | 3,169 | 3,060 | 3,972 |
| November 24, 2025 | 3,119.8 | 3,073.7 | 3,073.7 | 3,119.8 | 3,065 | 4,989 |
| November 21, 2025 | 3,159.3 | 3,098.7 | 3,098.7 | 3,178 | 3,066.4 | 3,015 |
| November 19, 2025 | 3,256.1 | 3,222.8 | 3,222.8 | 3,281.6 | 3,170 | 5,580 |
| November 18, 2025 | 3,221.1 | 3,255.3 | 3,255.3 | 3,346.5 | 3,158.2 | 12,528 |
| November 17, 2025 | 3,200 | 3,205.8 | 3,205.8 | 3,250 | 3,140 | 7,255 |
| November 14, 2025 | 3,316.8 | 3,214.9 | 3,214.9 | 3,316.8 | 3,151.1 | 8,497 |
| November 13, 2025 | 3,306 | 3,305.2 | 3,305.2 | 3,355 | 3,290 | 1,153 |
| November 12, 2025 | 3,288 | 3,309.4 | 3,309.4 | 3,350 | 3,251 | 1,995 |
| November 11, 2025 | 3,279.5 | 3,242 | 3,242 | 3,295.9 | 3,219.1 | 2,807 |
| November 10, 2025 | 3,333 | 3,276.2 | 3,276.2 | 3,340.3 | 3,218.7 | 8,481 |
| November 07, 2025 | 3,315 | 3,325.6 | 3,325.6 | 3,350.9 | 3,301.2 | 1,166 |
| November 06, 2025 | 3,295 | 3,341.1 | 3,341.1 | 3,385 | 3,250 | 4,115 |
| November 04, 2025 | 3,310 | 3,305.7 | 3,305.7 | 3,338.2 | 3,300 | 1,357 |
| November 03, 2025 | 3,314 | 3,325 | 3,325 | 3,362 | 3,303 | 1,733 |
| October 31, 2025 | 3,346.7 | 3,314.7 | 3,314.7 | 3,383.9 | 3,311 | 3,120 |
| October 30, 2025 | 3,336.7 | 3,346.8 | 3,346.8 | 3,400.6 | 3,330 | 3,113 |
| October 29, 2025 | 3,335.5 | 3,336.7 | 3,336.7 | 3,388 | 3,320 | 3,327 |
| October 28, 2025 | 3,382.7 | 3,331.8 | 3,331.8 | 3,387.3 | 3,310 | 2,271 |
| October 27, 2025 | 3,395 | 3,365.2 | 3,365.2 | 3,405.9 | 3,320 | 9,569 |
| October 24, 2025 | 3,450 | 3,398.6 | 3,398.6 | 3,456.5 | 3,370 | 2,483 |
| October 23, 2025 | 3,515 | 3,456.5 | 3,456.5 | 3,539.8 | 3,450 | 2,128 |
| October 21, 2025 | 3,569 | 3,529.7 | 3,529.7 | 3,569 | 3,477.7 | 1,117 |
| October 20, 2025 | 3,563.8 | 3,519 | 3,519 | 3,589.8 | 3,503 | 2,151 |
| October 17, 2025 | 3,495 | 3,545.4 | 3,545.4 | 3,575 | 3,491 | 4,306 |
| October 16, 2025 | 3,390.7 | 3,516.2 | 3,516.2 | 3,536.5 | 3,372.4 | 8,754 |
| October 15, 2025 | 3,360.1 | 3,372.9 | 3,372.9 | 3,404.5 | 3,360.1 | 926 |
| October 14, 2025 | 3,417.1 | 3,387.7 | 3,387.7 | 3,473 | 3,355.5 | 1,892 |
| October 13, 2025 | 3,390 | 3,456.6 | 3,456.6 | 3,493.4 | 3,381.2 | 4,948 |
| October 10, 2025 | 3,419.4 | 3,402.1 | 3,402.1 | 3,458.3 | 3,380 | 1,877 |
| October 09, 2025 | 3,360.1 | 3,419.3 | 3,419.3 | 3,435 | 3,345.1 | 2,462 |
| October 08, 2025 | 3,394.2 | 3,370 | 3,370 | 3,419 | 3,360 | 2,008 |
| October 07, 2025 | 3,387.5 | 3,394.2 | 3,394.2 | 3,413.8 | 3,380 | 550 |
| October 06, 2025 | 3,450 | 3,394.1 | 3,394.1 | 3,450 | 3,384 | 1,596 |
| October 03, 2025 | 3,406.9 | 3,403.2 | 3,403.2 | 3,410 | 3,381 | 847 |
| October 01, 2025 | 3,326.7 | 3,407.1 | 3,407.1 | 3,414 | 3,322.5 | 2,355 |
| September 30, 2025 | 3,253.3 | 3,326.7 | 3,326.7 | 3,450 | 3,253.3 | 1,660 |
| September 29, 2025 | 3,312.6 | 3,272.1 | 3,272.1 | 3,349.5 | 3,251 | 2,161 |
| September 26, 2025 | 3,337 | 3,312.6 | 3,312.6 | 3,375 | 3,276.2 | 4,624 |
| September 25, 2025 | 3,375.5 | 3,337.1 | 3,337.1 | 3,393.9 | 3,320.1 | 1,220 |
| September 24, 2025 | 3,400 | 3,391.9 | 3,391.9 | 3,410.2 | 3,335.4 | 3,135 |
| September 23, 2025 | 3,390 | 3,404.5 | 3,404.5 | 3,425 | 3,376.2 | 1,818 |
| September 22, 2025 | 3,454.7 | 3,406.6 | 3,406.6 | 3,465 | 3,375.2 | 3,134 |
| September 19, 2025 | 3,390 | 3,454.7 | 3,454.7 | 3,471.3 | 3,380 | 4,874 |
| September 18, 2025 | 3,417.9 | 3,403.3 | 3,403.3 | 3,418 | 3,376.7 | 1,706 |
| September 17, 2025 | 3,439.6 | 3,412.5 | 3,412.5 | 3,457.6 | 3,401 | 2,914 |
| September 16, 2025 | 3,410.9 | 3,439.6 | 3,439.6 | 3,453.2 | 3,384 | 1,467 |
| September 15, 2025 | 3,389.1 | 3,411.2 | 3,411.2 | 3,440 | 3,365 | 2,544 |
| September 12, 2025 | 3,405.5 | 3,389.2 | 3,389.2 | 3,439.9 | 3,355.2 | 1,834 |
| September 11, 2025 | 3,400 | 3,423.1 | 3,423.1 | 3,443.4 | 3,400 | 1,038 |
| September 10, 2025 | 3,398.2 | 3,425.4 | 3,425.4 | 3,464 | 3,398.2 | 2,932 |
| September 09, 2025 | 3,401 | 3,432.5 | 3,432.5 | 3,474 | 3,391.5 | 2,737 |
| September 08, 2025 | 3,387 | 3,403.1 | 3,403.1 | 3,430 | 3,350 | 3,800 |