3,313.10
+3.1(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,304.1 | 3,319 | 3,319 | 3,327.1 | 3,296.1 | 1.37M |
| December 23, 2025 | 3,319.9 | 3,310 | 3,310 | 3,319.9 | 3,293.5 | 2.37M |
| December 22, 2025 | 3,310 | 3,324.9 | 3,324.9 | 3,328.6 | 3,291 | 2.63M |
| December 19, 2025 | 3,299 | 3,282 | 3,282 | 3,317.9 | 3,278.8 | 3.9M |
| December 18, 2025 | 3,228 | 3,280.8 | 3,280.8 | 3,287.8 | 3,221 | 2.31M |
| December 17, 2025 | 3,200.5 | 3,217.8 | 3,217.8 | 3,236.9 | 3,200.5 | 1.38M |
| December 16, 2025 | 3,220 | 3,205.1 | 3,205.1 | 3,220 | 3,191.1 | 1.73M |
| December 15, 2025 | 3,211.1 | 3,230.2 | 3,230.2 | 3,238.2 | 3,197.3 | 1.56M |
| December 12, 2025 | 3,197.7 | 3,220.5 | 3,220.5 | 3,223 | 3,185.7 | 1.15M |
| December 11, 2025 | 3,205 | 3,191.9 | 3,191.9 | 3,208.4 | 3,153.1 | 1.91M |
| December 10, 2025 | 3,225 | 3,189.2 | 3,189.2 | 3,225 | 3,178.1 | 1.39M |
| December 09, 2025 | 3,230 | 3,208.3 | 3,208.3 | 3,233.7 | 3,181.2 | 2.73M |
| December 08, 2025 | 3,243 | 3,236.5 | 3,236.5 | 3,259.9 | 3,208.6 | 2.54M |
| December 05, 2025 | 3,230 | 3,238.2 | 3,238.2 | 3,271.6 | 3,222.4 | 5.24M |
| December 04, 2025 | 3,194 | 3,229.2 | 3,229.2 | 3,250 | 3,187.4 | 5.03M |
| December 03, 2025 | 3,140 | 3,180 | 3,180 | 3,211.9 | 3,139 | 3.95M |
| December 02, 2025 | 3,131 | 3,135.7 | 3,135.7 | 3,144 | 3,120.4 | 2.51M |
| December 01, 2025 | 3,137.9 | 3,133.4 | 3,133.4 | 3,154 | 3,122.2 | 1.75M |
| November 28, 2025 | 3,140 | 3,137.5 | 3,137.5 | 3,147.3 | 3,125 | 1.62M |
| November 27, 2025 | 3,180 | 3,136.6 | 3,136.6 | 3,180 | 3,125 | 2.84M |
| November 26, 2025 | 3,118.8 | 3,162.9 | 3,162.9 | 3,178 | 3,117 | 2.51M |
| November 25, 2025 | 3,145.3 | 3,119.2 | 3,119.2 | 3,149.8 | 3,115 | 2.74M |
| November 24, 2025 | 3,158 | 3,141.2 | 3,141.2 | 3,178.9 | 3,131 | 6.7M |
| November 21, 2025 | 3,144.8 | 3,150.6 | 3,150.6 | 3,170 | 3,135.2 | 4.18M |
| November 19, 2025 | 3,097 | 3,147.7 | 3,147.7 | 3,155 | 3,083.5 | 3.15M |
| November 18, 2025 | 3,102 | 3,087.1 | 3,087.1 | 3,105 | 3,078 | 2.55M |
| November 17, 2025 | 3,106 | 3,102.2 | 3,102.2 | 3,123.5 | 3,086.6 | 2.23M |
| November 14, 2025 | 3,090 | 3,106 | 3,106 | 3,113.1 | 3,077.3 | 2.21M |
| November 13, 2025 | 3,131.8 | 3,105.7 | 3,105.7 | 3,131.9 | 3,102 | 1.74M |
| November 12, 2025 | 3,060 | 3,131.8 | 3,131.8 | 3,136.4 | 3,057.1 | 4.46M |
| November 11, 2025 | 3,045 | 3,047 | 3,047 | 3,055.7 | 3,018 | 2.81M |
| November 10, 2025 | 2,993 | 3,025.2 | 3,025.2 | 3,047.9 | 2,992 | 1.56M |
| November 07, 2025 | 3,001 | 2,993.5 | 2,993.5 | 3,004 | 2,960.5 | 1.83M |
| November 06, 2025 | 2,990.1 | 3,010.9 | 3,010.9 | 3,024 | 2,990 | 2.54M |
| November 04, 2025 | 3,019.6 | 2,990.2 | 2,990.2 | 3,029.3 | 2,976 | 2.67M |
| November 03, 2025 | 3,046.9 | 3,016.8 | 3,016.8 | 3,058 | 3,010 | 2.19M |
| October 31, 2025 | 3,035 | 3,058 | 3,058 | 3,067.4 | 3,025.1 | 1.87M |
| October 30, 2025 | 3,049.1 | 3,035.3 | 3,035.3 | 3,063.8 | 3,032.8 | 2.24M |
| October 29, 2025 | 3,057.9 | 3,057.6 | 3,057.6 | 3,076 | 3,046.1 | 2.9M |
| October 28, 2025 | 3,076 | 3,057.9 | 3,057.9 | 3,090.2 | 3,040.2 | 3.47M |
| October 27, 2025 | 3,066.5 | 3,084.9 | 3,084.9 | 3,094.2 | 3,060.2 | 1.95M |
| October 24, 2025 | 3,080 | 3,063.2 | 3,063.2 | 3,090 | 3,058.3 | 2.68M |
| October 23, 2025 | 3,055 | 3,073.2 | 3,073.2 | 3,098 | 3,036.1 | 5.56M |
| October 21, 2025 | 3,031.1 | 3,006.7 | 3,006.7 | 3,031.8 | 2,996 | 310,644 |
| October 20, 2025 | 2,985.5 | 3,015.2 | 3,015.2 | 3,023 | 2,978.5 | 3.13M |
| October 17, 2025 | 2,970 | 2,962.2 | 2,962.2 | 2,988.8 | 2,955.4 | 4.37M |
| October 16, 2025 | 2,969.9 | 2,970.7 | 2,970.7 | 2,975 | 2,943.1 | 3.25M |
| October 15, 2025 | 2,971 | 2,969.8 | 2,969.8 | 2,979.7 | 2,951 | 4.28M |
| October 14, 2025 | 3,021 | 2,960.3 | 2,960.3 | 3,027.2 | 2,955.5 | 3.61M |
| October 13, 2025 | 3,027 | 3,007.2 | 3,007.2 | 3,035.5 | 2,998.2 | 2.87M |
| October 10, 2025 | 3,050 | 3,028.3 | 3,028.3 | 3,070 | 3,006.9 | 8.82M |
| October 09, 2025 | 3,034 | 3,061.7 | 3,061.7 | 3,066 | 3,020 | 3.21M |
| October 08, 2025 | 2,975 | 3,027.2 | 3,027.2 | 3,043 | 2,968 | 4.12M |
| October 07, 2025 | 2,995 | 2,973.7 | 2,973.7 | 3,004.5 | 2,955.5 | 3.06M |
| October 06, 2025 | 2,902 | 2,988.4 | 2,988.4 | 2,993.6 | 2,895.6 | 2.11M |
| October 03, 2025 | 2,924 | 2,901.9 | 2,901.9 | 2,924 | 2,891.1 | 2.9M |
| October 01, 2025 | 2,891 | 2,914.2 | 2,914.2 | 2,924.8 | 2,866.6 | 1.95M |
| September 30, 2025 | 2,911 | 2,888.4 | 2,888.4 | 2,915.3 | 2,885.1 | 2.25M |
| September 29, 2025 | 2,916 | 2,896.1 | 2,896.1 | 2,929.3 | 2,894 | 3.11M |
| September 26, 2025 | 2,941 | 2,899.1 | 2,899.1 | 2,954.8 | 2,891.3 | 3.93M |