3,076.00
+35.8(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,040.2 | 3,067.2 | 3,067.2 | 3,076 | 3,030 | 16,860 |
| December 23, 2025 | 3,099 | 3,040.2 | 3,040.2 | 3,109.5 | 3,032 | 19,056 |
| December 22, 2025 | 3,025 | 3,081 | 3,081 | 3,097 | 3,025 | 20,567 |
| December 19, 2025 | 3,020.1 | 3,032.7 | 3,032.7 | 3,037 | 3,001.1 | 23,075 |
| December 18, 2025 | 3,080 | 3,016.3 | 3,016.3 | 3,080.1 | 3,000 | 22,762 |
| December 17, 2025 | 3,070 | 3,079.1 | 3,079.1 | 3,132 | 3,039.8 | 27,991 |
| December 16, 2025 | 3,096.8 | 3,084.8 | 3,084.8 | 3,100.1 | 3,059 | 17,402 |
| December 15, 2025 | 3,090 | 3,095.6 | 3,095.6 | 3,110 | 3,036.8 | 20,651 |
| December 12, 2025 | 3,021 | 3,054.2 | 3,054.2 | 3,076.8 | 3,003.9 | 23,362 |
| December 11, 2025 | 3,025.8 | 3,040.7 | 3,040.7 | 3,055.7 | 2,973.7 | 15,208 |
| December 10, 2025 | 3,012.5 | 3,030.2 | 3,030.2 | 3,069.9 | 3,003.9 | 16,848 |
| December 09, 2025 | 2,985 | 3,031.5 | 3,031.5 | 3,077.3 | 2,940.1 | 58,918 |
| December 08, 2025 | 3,081.8 | 3,015.3 | 3,015.3 | 3,109.4 | 2,990.4 | 19,823 |
| December 05, 2025 | 3,148 | 3,093.7 | 3,093.7 | 3,148 | 3,074 | 20,359 |
| December 04, 2025 | 3,075.9 | 3,134.1 | 3,134.1 | 3,149 | 3,054 | 39,862 |
| December 03, 2025 | 3,163 | 3,075.9 | 3,075.9 | 3,163.1 | 3,053.1 | 26,808 |
| December 02, 2025 | 3,120.9 | 3,166.3 | 3,166.3 | 3,175 | 3,111.6 | 42,973 |
| December 01, 2025 | 3,158.1 | 3,150.8 | 3,150.8 | 3,170.1 | 3,079.7 | 40,337 |
| November 28, 2025 | 3,179 | 3,154.4 | 3,154.4 | 3,179 | 2,800.5 | 61,490 |
| November 27, 2025 | 3,149.8 | 3,151.6 | 3,151.6 | 3,159.7 | 3,115.3 | 20,220 |
| November 26, 2025 | 3,116 | 3,137.5 | 3,137.5 | 3,145 | 3,077.1 | 27,628 |
| November 25, 2025 | 3,100 | 3,116.1 | 3,116.1 | 3,130 | 3,064.1 | 34,208 |
| November 24, 2025 | 3,060.2 | 3,134.4 | 3,134.4 | 3,155 | 3,044.5 | 69,674 |
| November 21, 2025 | 3,056.3 | 3,070.4 | 3,070.4 | 3,085.8 | 3,033.1 | 24,026 |
| November 19, 2025 | 3,098.3 | 3,084 | 3,084 | 3,099 | 3,043.6 | 40,868 |
| November 18, 2025 | 3,125 | 3,098.3 | 3,098.3 | 3,133.8 | 3,060 | 89,268 |
| November 17, 2025 | 3,065 | 3,122.6 | 3,122.6 | 3,139.5 | 3,040 | 48,084 |
| November 14, 2025 | 3,054.5 | 3,065 | 3,065 | 3,070 | 3,012.6 | 21,270 |
| November 13, 2025 | 3,060 | 3,069.8 | 3,069.8 | 3,085 | 3,046.2 | 19,048 |
| November 12, 2025 | 3,050 | 3,077.6 | 3,077.6 | 3,120.3 | 3,016.5 | 71,462 |
| November 11, 2025 | 3,050 | 3,049.3 | 3,049.3 | 3,060 | 3,007.4 | 25,743 |
| November 10, 2025 | 3,010 | 3,024.4 | 3,024.4 | 3,054 | 2,999.4 | 53,339 |
| November 07, 2025 | 3,039.4 | 3,015.4 | 3,015.4 | 3,051 | 2,975.1 | 57,152 |
| November 06, 2025 | 3,019 | 3,054.4 | 3,054.4 | 3,084.7 | 2,986.1 | 182,557 |
| November 04, 2025 | 3,000 | 3,051.7 | 3,051.7 | 3,088.8 | 2,963.1 | 267,730 |
| November 03, 2025 | 3,144.1 | 3,061.9 | 3,061.9 | 3,168.8 | 3,040.4 | 50,690 |
| October 31, 2025 | 3,040 | 3,144 | 3,144 | 3,178.4 | 3,036.8 | 123,823 |
| October 30, 2025 | 3,014.6 | 3,055.8 | 3,055.8 | 3,063.7 | 3,005 | 38,510 |
| October 29, 2025 | 3,050 | 3,012.7 | 3,012.7 | 3,050 | 2,986.9 | 73,823 |
| October 28, 2025 | 3,022 | 3,038.4 | 3,038.4 | 3,048.8 | 3,020 | 19,140 |
| October 27, 2025 | 2,975.1 | 3,022 | 3,022 | 3,028.7 | 2,972.6 | 26,889 |
| October 24, 2025 | 2,982.1 | 2,989.2 | 2,989.2 | 2,997.5 | 2,968.7 | 16,045 |
| October 23, 2025 | 2,962.6 | 2,982.1 | 2,982.1 | 2,990 | 2,931.1 | 33,237 |
| October 21, 2025 | 2,936.6 | 2,961.9 | 2,961.9 | 2,975 | 2,935.1 | 2,883 |
| October 20, 2025 | 2,957.7 | 2,927.7 | 2,927.7 | 2,957.7 | 2,907.1 | 33,807 |
| October 17, 2025 | 2,954.6 | 2,957.7 | 2,957.7 | 2,972 | 2,918.6 | 22,602 |
| October 16, 2025 | 2,942.6 | 2,947.2 | 2,947.2 | 2,953.8 | 2,911.7 | 92,244 |
| October 15, 2025 | 2,932 | 2,929.3 | 2,929.3 | 2,975 | 2,890 | 375,442 |
| October 14, 2025 | 2,930.2 | 2,909.4 | 2,909.4 | 2,956 | 2,885.5 | 63,880 |
| October 13, 2025 | 2,955 | 2,930.2 | 2,930.2 | 2,987.9 | 2,909 | 123,242 |
| October 10, 2025 | 2,989 | 2,985.3 | 2,985.3 | 2,998.3 | 2,955.3 | 17,366 |
| October 09, 2025 | 2,948.6 | 2,980 | 2,980 | 2,990 | 2,938.6 | 12,933 |
| October 08, 2025 | 3,028.6 | 2,957.8 | 2,957.8 | 3,031.8 | 2,945.1 | 28,179 |
| October 07, 2025 | 3,042.6 | 3,034.4 | 3,034.4 | 3,042.6 | 3,010 | 40,832 |
| October 06, 2025 | 3,052.6 | 3,022.8 | 3,022.8 | 3,072.2 | 3,010 | 19,662 |
| October 03, 2025 | 3,068.8 | 3,076 | 3,076 | 3,091.6 | 3,020.6 | 26,714 |
| October 01, 2025 | 3,001.9 | 3,068.8 | 3,068.8 | 3,087.1 | 2,981.9 | 38,706 |
| September 30, 2025 | 2,985 | 3,009.9 | 3,009.9 | 3,015 | 2,976.3 | 27,069 |
| September 29, 2025 | 2,984.6 | 2,994.2 | 2,994.2 | 3,007.3 | 2,937.2 | 80,487 |
| September 26, 2025 | 3,012.6 | 2,998.2 | 2,998.2 | 3,032.2 | 2,952.1 | 70,909 |