3,814.20
+13.8(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,805 | 3,800.4 | 3,800.4 | 3,830 | 3,778 | 776,693 |
| December 03, 2025 | 3,870 | 3,817.8 | 3,817.8 | 3,880 | 3,785.9 | 770,670 |
| December 02, 2025 | 3,875 | 3,885.8 | 3,885.8 | 3,899.6 | 3,867.5 | 660,826 |
| December 01, 2025 | 3,907.7 | 3,894.9 | 3,894.9 | 3,910.7 | 3,861.3 | 603,084 |
| November 28, 2025 | 3,906.2 | 3,907.7 | 3,907.7 | 3,934.9 | 3,896.5 | 574,906 |
| November 27, 2025 | 3,900.6 | 3,903.3 | 3,903.3 | 3,927 | 3,875.1 | 542,240 |
| November 26, 2025 | 3,845 | 3,897.7 | 3,897.7 | 3,914.5 | 3,843.5 | 364,592 |
| November 25, 2025 | 3,874.4 | 3,855.1 | 3,855.1 | 3,908.4 | 3,845 | 679,537 |
| November 24, 2025 | 3,915.5 | 3,874.3 | 3,874.3 | 3,937.2 | 3,865 | 1.26M |
| November 21, 2025 | 3,901 | 3,904.2 | 3,904.2 | 3,925 | 3,882.1 | 383,296 |
| November 19, 2025 | 3,882.9 | 3,934.8 | 3,934.8 | 3,940.5 | 3,862.4 | 1.58M |
| November 18, 2025 | 3,865 | 3,879.2 | 3,879.2 | 3,900 | 3,841.6 | 849,976 |
| November 17, 2025 | 3,848 | 3,868.6 | 3,868.6 | 3,874.3 | 3,821.5 | 504,928 |
| November 14, 2025 | 3,839.2 | 3,829.2 | 3,829.2 | 3,854.7 | 3,800 | 575,030 |
| November 13, 2025 | 3,860 | 3,839.2 | 3,839.2 | 3,867.9 | 3,817 | 668,623 |
| November 12, 2025 | 3,838 | 3,851.1 | 3,851.1 | 3,877 | 3,804.2 | 804,925 |
| November 11, 2025 | 3,810.5 | 3,812.4 | 3,812.4 | 3,820 | 3,752.1 | 668,732 |
| November 10, 2025 | 3,788 | 3,803 | 3,803 | 3,815 | 3,769.3 | 599,567 |
| November 07, 2025 | 3,766 | 3,769.3 | 3,769.3 | 3,792 | 3,736 | 729,001 |
| November 06, 2025 | 3,780 | 3,774.4 | 3,774.4 | 3,837.7 | 3,761.6 | 927,230 |
| November 04, 2025 | 3,724.5 | 3,813.5 | 3,813.5 | 3,827 | 3,715 | 2.52M |
| November 03, 2025 | 3,730 | 3,724.5 | 3,724.5 | 3,762 | 3,667.3 | 1.12M |
| October 31, 2025 | 3,758.9 | 3,746.7 | 3,746.7 | 3,783 | 3,739.5 | 901,075 |
| October 30, 2025 | 3,745 | 3,750.7 | 3,750.7 | 3,773.9 | 3,720.1 | 544,128 |
| October 29, 2025 | 3,734.2 | 3,748.3 | 3,748.3 | 3,753.5 | 3,714.2 | 789,557 |
| October 28, 2025 | 3,750 | 3,717 | 3,717 | 3,770 | 3,688.1 | 1.48M |
| October 27, 2025 | 3,714 | 3,739.8 | 3,739.8 | 3,753.9 | 3,710 | 856,124 |
| October 24, 2025 | 3,775 | 3,714.9 | 3,714.9 | 3,781 | 3,706.1 | 563,330 |
| October 23, 2025 | 3,765 | 3,772.3 | 3,772.3 | 3,800 | 3,738.3 | 1.62M |
| October 21, 2025 | 3,737.2 | 3,729 | 3,729 | 3,746 | 3,719 | 156,306 |
| October 20, 2025 | 3,680 | 3,737.2 | 3,737.2 | 3,749.9 | 3,676.2 | 707,974 |
| October 17, 2025 | 3,635 | 3,674.8 | 3,674.8 | 3,715 | 3,633 | 1.12M |
| October 16, 2025 | 3,549 | 3,640.3 | 3,640.3 | 3,652 | 3,540 | 1.53M |
| October 15, 2025 | 3,532.9 | 3,549 | 3,549 | 3,561.9 | 3,511 | 1.01M |
| October 14, 2025 | 3,533 | 3,537.4 | 3,537.4 | 3,549.4 | 3,506.5 | 926,010 |
| October 13, 2025 | 3,518 | 3,533.6 | 3,533.6 | 3,545 | 3,509.5 | 606,137 |
| October 10, 2025 | 3,548.9 | 3,531.9 | 3,531.9 | 3,571.7 | 3,523.3 | 825,242 |
| October 09, 2025 | 3,559.8 | 3,550.6 | 3,550.6 | 3,561.7 | 3,526.4 | 597,733 |
| October 08, 2025 | 3,474 | 3,565.6 | 3,565.6 | 3,580 | 3,460 | 4.53M |
| October 07, 2025 | 3,425 | 3,418.2 | 3,418.2 | 3,445.9 | 3,411 | 996,165 |
| October 06, 2025 | 3,453.3 | 3,425.4 | 3,425.4 | 3,459.3 | 3,401 | 1.18M |
| October 03, 2025 | 3,379.9 | 3,453.3 | 3,453.3 | 3,459 | 3,378 | 1.66M |
| October 01, 2025 | 3,370 | 3,408.3 | 3,408.3 | 3,414.9 | 3,351 | 798,747 |
| September 30, 2025 | 3,452 | 3,367 | 3,367 | 3,474.5 | 3,355 | 1.73M |
| September 29, 2025 | 3,327 | 3,401.2 | 3,401.2 | 3,418 | 3,327 | 1.45M |
| September 26, 2025 | 3,387.7 | 3,327.3 | 3,327.3 | 3,402 | 3,303.1 | 7.52M |
| September 25, 2025 | 3,408 | 3,378.5 | 3,378.5 | 3,419.9 | 3,370 | 1.14M |
| September 24, 2025 | 3,430 | 3,418.3 | 3,418.3 | 3,437.4 | 3,411 | 690,425 |
| September 23, 2025 | 3,465.2 | 3,439.2 | 3,439.2 | 3,465.3 | 3,405 | 1.14M |
| September 22, 2025 | 3,458.2 | 3,457.5 | 3,457.5 | 3,477 | 3,440 | 817,833 |
| September 19, 2025 | 3,504 | 3,467.2 | 3,467.2 | 3,511.3 | 3,460 | 2.34M |
| September 18, 2025 | 3,530 | 3,511.3 | 3,511.3 | 3,546 | 3,503.4 | 829,382 |
| September 17, 2025 | 3,561.9 | 3,523 | 3,523 | 3,572.7 | 3,513.2 | 659,851 |
| September 16, 2025 | 3,525 | 3,556.8 | 3,556.8 | 3,570.3 | 3,502 | 724,754 |
| September 15, 2025 | 3,556 | 3,534.1 | 3,534.1 | 3,576.5 | 3,515 | 362,285 |
| September 12, 2025 | 3,589.9 | 3,571.9 | 3,571.9 | 3,598.2 | 3,563.9 | 275,006 |
| September 11, 2025 | 3,620 | 3,584.2 | 3,584.2 | 3,644 | 3,580 | 497,036 |
| September 10, 2025 | 3,632 | 3,620.6 | 3,620.6 | 3,648.7 | 3,608.2 | 408,800 |
| September 09, 2025 | 3,667.8 | 3,630.1 | 3,630.1 | 3,667.8 | 3,619.2 | 428,373 |
| September 08, 2025 | 3,653 | 3,658 | 3,658 | 3,683.6 | 3,640 | 548,987 |
