2,869.10
-20.5(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,889.6 | 2,869.1 | 2,869.1 | 2,890 | 2,845.9 | 60,331 |
| December 03, 2025 | 2,923.9 | 2,889.6 | 2,889.6 | 2,929.4 | 2,872.9 | 42,030 |
| December 02, 2025 | 2,917.1 | 2,924.1 | 2,924.1 | 2,929.5 | 2,894 | 20,673 |
| December 01, 2025 | 2,949.3 | 2,916.5 | 2,916.5 | 2,949.3 | 2,898 | 40,071 |
| November 28, 2025 | 2,940.9 | 2,920.1 | 2,920.1 | 2,948.9 | 2,902 | 35,408 |
| November 27, 2025 | 2,933.5 | 2,940.8 | 2,940.8 | 2,952.7 | 2,911.2 | 58,602 |
| November 26, 2025 | 2,934 | 2,933 | 2,933 | 2,952.7 | 2,876 | 88,405 |
| November 25, 2025 | 2,864 | 2,882.8 | 2,882.8 | 2,893 | 2,842 | 73,517 |
| November 24, 2025 | 2,885.1 | 2,867.2 | 2,867.2 | 2,897.8 | 2,840 | 156,508 |
| November 21, 2025 | 2,967.8 | 2,886.7 | 2,886.7 | 2,967.8 | 2,880 | 88,756 |
| November 19, 2025 | 2,940 | 2,921.9 | 2,921.9 | 2,968.2 | 2,895 | 157,434 |
| November 18, 2025 | 3,010.5 | 2,943.4 | 2,943.4 | 3,013.7 | 2,937.2 | 140,161 |
| November 17, 2025 | 3,018 | 3,012.9 | 3,012.9 | 3,054.9 | 3,000 | 99,620 |
| November 14, 2025 | 3,020.2 | 3,006 | 3,006 | 3,039.3 | 2,998.5 | 79,903 |
| November 13, 2025 | 3,057.1 | 3,024.1 | 3,024.1 | 3,064.7 | 3,006 | 216,907 |
| November 12, 2025 | 3,071 | 3,061.2 | 3,061.2 | 3,128.3 | 2,986 | 562,188 |
| November 11, 2025 | 3,138.6 | 3,167.7 | 3,167.7 | 3,200 | 3,136 | 74,223 |
| November 10, 2025 | 3,170.1 | 3,138.6 | 3,138.6 | 3,195.5 | 3,121.6 | 51,236 |
| November 07, 2025 | 3,225 | 3,190.9 | 3,190.9 | 3,233.2 | 3,160.4 | 55,757 |
| November 06, 2025 | 3,272 | 3,256 | 3,256 | 3,289.1 | 3,229.9 | 51,821 |
| November 04, 2025 | 3,218.9 | 3,271.7 | 3,271.7 | 3,316 | 3,212.5 | 169,708 |
| November 03, 2025 | 3,226.9 | 3,206.8 | 3,206.8 | 3,235.4 | 3,180 | 64,808 |
| October 31, 2025 | 3,257 | 3,218.8 | 3,218.8 | 3,287.2 | 3,213.2 | 34,492 |
| October 30, 2025 | 3,250 | 3,257 | 3,257 | 3,284.4 | 3,242 | 60,704 |
| October 29, 2025 | 3,254.8 | 3,267.9 | 3,267.9 | 3,280.8 | 3,234.8 | 48,213 |
| October 28, 2025 | 3,329 | 3,254.8 | 3,254.8 | 3,353 | 3,244 | 71,447 |
| October 27, 2025 | 3,292 | 3,314.2 | 3,314.2 | 3,325 | 3,255 | 96,157 |
| October 24, 2025 | 3,188 | 3,276.5 | 3,276.5 | 3,285 | 3,188 | 111,755 |
| October 23, 2025 | 3,241.9 | 3,187.8 | 3,187.8 | 3,260 | 3,175 | 107,976 |
| October 21, 2025 | 3,198 | 3,219.1 | 3,219.1 | 3,227.7 | 3,185 | 15,969 |
| October 20, 2025 | 3,186.9 | 3,180.4 | 3,180.4 | 3,230 | 3,151.5 | 119,474 |
| October 17, 2025 | 3,250 | 3,145.2 | 3,145.2 | 3,250.1 | 3,113.2 | 156,801 |
| October 16, 2025 | 3,114 | 3,167.2 | 3,167.2 | 3,180 | 3,113 | 88,060 |
| October 15, 2025 | 3,110 | 3,110 | 3,110 | 3,140.7 | 3,100 | 62,572 |
| October 14, 2025 | 3,172 | 3,107.4 | 3,107.4 | 3,191.6 | 3,102 | 116,715 |
| October 13, 2025 | 3,203 | 3,189.5 | 3,189.5 | 3,215.7 | 3,166.3 | 53,094 |
| October 10, 2025 | 3,182 | 3,223.8 | 3,223.8 | 3,228.5 | 3,162.8 | 72,387 |
| October 09, 2025 | 3,165 | 3,182.5 | 3,182.5 | 3,197 | 3,142 | 57,905 |
| October 08, 2025 | 3,180 | 3,158.2 | 3,158.2 | 3,191.5 | 3,125.9 | 72,620 |
| October 07, 2025 | 3,168 | 3,190.1 | 3,190.1 | 3,200 | 3,145.4 | 68,235 |
| October 06, 2025 | 3,161.3 | 3,179.3 | 3,179.3 | 3,187.9 | 3,138 | 64,868 |
| October 03, 2025 | 3,160 | 3,188.5 | 3,188.5 | 3,192 | 3,141 | 58,796 |
| October 01, 2025 | 3,170.3 | 3,165.2 | 3,165.2 | 3,190.5 | 3,149.3 | 43,648 |
| September 30, 2025 | 3,154.9 | 3,170.3 | 3,170.3 | 3,195 | 3,139.1 | 78,127 |
| September 29, 2025 | 3,227.7 | 3,131.5 | 3,131.5 | 3,227.7 | 3,121 | 77,585 |
| September 26, 2025 | 3,229.8 | 3,197.7 | 3,197.7 | 3,229.8 | 3,162.3 | 90,570 |
| September 25, 2025 | 3,317.2 | 3,233.1 | 3,233.1 | 3,326.5 | 3,222 | 86,716 |
| September 24, 2025 | 3,375 | 3,317.2 | 3,317.2 | 3,375 | 3,307.3 | 64,268 |
| September 23, 2025 | 3,322 | 3,358.8 | 3,358.8 | 3,398.4 | 3,298 | 212,678 |
| September 22, 2025 | 3,339 | 3,269.8 | 3,269.8 | 3,339 | 3,260 | 33,789 |
| September 19, 2025 | 3,344.9 | 3,307.6 | 3,307.6 | 3,365 | 3,289.4 | 129,910 |
| September 18, 2025 | 3,321 | 3,330 | 3,330 | 3,376.2 | 3,306 | 63,368 |
| September 17, 2025 | 3,334.9 | 3,311.4 | 3,311.4 | 3,366.4 | 3,301 | 86,054 |
| September 16, 2025 | 3,322.9 | 3,318.8 | 3,318.8 | 3,342 | 3,305 | 47,221 |
| September 15, 2025 | 3,317.1 | 3,314.9 | 3,314.9 | 3,340.5 | 3,288.8 | 55,100 |
| September 12, 2025 | 3,320 | 3,311.5 | 3,311.5 | 3,339.9 | 3,305 | 50,170 |
| September 11, 2025 | 3,370 | 3,342.8 | 3,342.8 | 3,381.9 | 3,313.9 | 60,892 |
| September 10, 2025 | 3,390.1 | 3,366 | 3,366 | 3,490 | 3,361.1 | 337,654 |
| September 09, 2025 | 3,330.1 | 3,312.3 | 3,312.3 | 3,398.5 | 3,301.5 | 159,262 |
| September 08, 2025 | 3,328 | 3,320.9 | 3,320.9 | 3,364.9 | 3,288.4 | 104,760 |