3,024.10
-37.1(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 3,340 | 3,292.7 | 3,292.7 | 3,345 | 3,257.5 | 95,651 |
| September 04, 2025 | 3,280.1 | 3,341.9 | 3,341.9 | 3,366 | 3,264 | 145,608 |
| September 03, 2025 | 3,282.2 | 3,260 | 3,260 | 3,293.5 | 3,236.9 | 80,444 |
| September 02, 2025 | 3,243.6 | 3,282.2 | 3,282.2 | 3,288.8 | 3,204.8 | 99,030 |
| September 01, 2025 | 3,223.1 | 3,210.6 | 3,210.6 | 3,232.1 | 3,171 | 85,314 |
| August 29, 2025 | 3,192 | 3,207.6 | 3,207.6 | 3,223.1 | 3,158.9 | 168,858 |
| August 28, 2025 | 3,280.3 | 3,186.7 | 3,186.7 | 3,380 | 3,169.6 | 426,685 |
| August 26, 2025 | 3,240 | 3,258.7 | 3,258.7 | 3,350 | 3,219.6 | 5.17M |
| August 25, 2025 | 3,264.5 | 3,271.5 | 3,271.5 | 3,287.8 | 3,231 | 170,408 |
| August 22, 2025 | 3,248 | 3,259 | 3,259 | 3,275.1 | 3,220.8 | 188,786 |
| August 21, 2025 | 3,230.5 | 3,237.2 | 3,237.2 | 3,250 | 3,137 | 415,635 |
| August 20, 2025 | 3,321 | 3,233.3 | 3,233.3 | 3,321 | 3,225 | 130,958 |
| August 19, 2025 | 3,276.6 | 3,305.2 | 3,305.2 | 3,318.3 | 3,262 | 62,703 |
| August 18, 2025 | 3,307.9 | 3,276.6 | 3,276.6 | 3,325 | 3,263.8 | 85,196 |