3,834.30
+14.2(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,825 | 3,834.3 | 3,834.3 | 3,840 | 3,801.1 | 152,701 |
| December 23, 2025 | 3,817 | 3,820.1 | 3,820.1 | 3,828.9 | 3,780.4 | 195,995 |
| December 22, 2025 | 3,811.2 | 3,816 | 3,816 | 3,824.7 | 3,781 | 275,033 |
| December 19, 2025 | 3,748 | 3,800.3 | 3,800.3 | 3,812.7 | 3,745.5 | 150,396 |
| December 18, 2025 | 3,782.9 | 3,759.5 | 3,759.5 | 3,784.1 | 3,714.9 | 125,105 |
| December 17, 2025 | 3,765.1 | 3,770.8 | 3,770.8 | 3,784 | 3,725 | 132,343 |
| December 16, 2025 | 3,799.2 | 3,765.1 | 3,765.1 | 3,799.2 | 3,745.1 | 137,098 |
| December 15, 2025 | 3,791.8 | 3,782.6 | 3,782.6 | 3,809.9 | 3,752.5 | 168,589 |
| December 12, 2025 | 3,801.5 | 3,791.5 | 3,791.5 | 3,827.8 | 3,759.6 | 168,928 |
| December 11, 2025 | 3,790 | 3,799 | 3,799 | 3,804.3 | 3,764.5 | 100,128 |
| December 10, 2025 | 3,765.6 | 3,794.4 | 3,794.4 | 3,809.8 | 3,742 | 257,274 |
| December 09, 2025 | 3,760 | 3,763.9 | 3,763.9 | 3,778.6 | 3,714.5 | 210,622 |
| December 08, 2025 | 3,785.1 | 3,760 | 3,760 | 3,800 | 3,751.2 | 144,536 |
| December 05, 2025 | 3,805.1 | 3,785.9 | 3,785.9 | 3,805.1 | 3,756 | 197,257 |
| December 04, 2025 | 3,733.5 | 3,795.7 | 3,795.7 | 3,807.9 | 3,720 | 561,552 |
| December 03, 2025 | 3,744 | 3,720.9 | 3,720.9 | 3,770.9 | 3,705.1 | 163,529 |
| December 02, 2025 | 3,732 | 3,728 | 3,728 | 3,744.8 | 3,688.8 | 196,142 |
| December 01, 2025 | 3,723.9 | 3,736.9 | 3,736.9 | 3,746.3 | 3,706.3 | 136,982 |
| November 28, 2025 | 3,758.2 | 3,720.6 | 3,720.6 | 3,758.2 | 3,711.5 | 164,885 |
| November 27, 2025 | 3,754 | 3,730.4 | 3,730.4 | 3,768 | 3,708.8 | 258,854 |
| November 26, 2025 | 3,730 | 3,755.8 | 3,755.8 | 3,777.9 | 3,730 | 107,687 |
| November 25, 2025 | 3,718.4 | 3,745.2 | 3,745.2 | 3,756.2 | 3,705.1 | 122,421 |
| November 24, 2025 | 3,686.5 | 3,718.4 | 3,718.4 | 3,750.5 | 3,680.1 | 342,585 |
| November 21, 2025 | 3,721.4 | 3,686.5 | 3,686.5 | 3,724.9 | 3,672.3 | 86,005 |
| November 19, 2025 | 3,783.5 | 3,731.4 | 3,731.4 | 3,788.4 | 3,721.6 | 116,183 |
| November 18, 2025 | 3,847.9 | 3,790.8 | 3,790.8 | 3,847.9 | 3,769.4 | 112,124 |
| November 17, 2025 | 3,859 | 3,819.4 | 3,819.4 | 3,859 | 3,807.1 | 153,153 |
| November 14, 2025 | 3,828.5 | 3,831.8 | 3,831.8 | 3,872.7 | 3,803 | 559,544 |
| November 13, 2025 | 3,826 | 3,826.1 | 3,826.1 | 3,856 | 3,800 | 182,215 |
| November 12, 2025 | 3,863.9 | 3,824.6 | 3,824.6 | 3,863.9 | 3,786.5 | 403,999 |
| November 11, 2025 | 3,817.5 | 3,825.8 | 3,825.8 | 3,882.2 | 3,810 | 623,708 |
| November 10, 2025 | 3,660 | 3,817.5 | 3,817.5 | 3,835.1 | 3,602 | 1.65M |
| November 07, 2025 | 3,553.4 | 3,580 | 3,580 | 3,592 | 3,543.3 | 94,441 |
| November 06, 2025 | 3,574.4 | 3,553.4 | 3,553.4 | 3,593.8 | 3,532.6 | 173,610 |
| November 04, 2025 | 3,647 | 3,575 | 3,575 | 3,647 | 3,562.5 | 195,438 |
| November 03, 2025 | 3,560.1 | 3,628.3 | 3,628.3 | 3,641 | 3,560.1 | 160,187 |
| October 31, 2025 | 3,605.1 | 3,560.1 | 3,560.1 | 3,623.7 | 3,544.1 | 354,108 |
| October 30, 2025 | 3,603.9 | 3,602.4 | 3,602.4 | 3,612 | 3,554.5 | 131,170 |
| October 29, 2025 | 3,574.7 | 3,599.3 | 3,599.3 | 3,609.3 | 3,567.9 | 96,326 |
| October 28, 2025 | 3,599.8 | 3,576.5 | 3,576.5 | 3,602.5 | 3,552.9 | 134,453 |
| October 27, 2025 | 3,584 | 3,596.4 | 3,596.4 | 3,605.2 | 3,575 | 118,062 |
| October 24, 2025 | 3,634.6 | 3,581.4 | 3,581.4 | 3,634.6 | 3,560.6 | 95,347 |
| October 23, 2025 | 3,572 | 3,614.1 | 3,614.1 | 3,628.5 | 3,565 | 240,724 |
| October 21, 2025 | 3,571 | 3,590.9 | 3,590.9 | 3,685.6 | 3,561 | 20,403 |
| October 20, 2025 | 3,584.9 | 3,570.4 | 3,570.4 | 3,602.2 | 3,561 | 161,655 |
| October 17, 2025 | 3,533.8 | 3,584.3 | 3,584.3 | 3,603.5 | 3,505.5 | 171,471 |
| October 16, 2025 | 3,535 | 3,533.8 | 3,533.8 | 3,549.1 | 3,520.9 | 207,979 |
| October 15, 2025 | 3,520.3 | 3,532.8 | 3,532.8 | 3,559.1 | 3,494 | 131,209 |
| October 14, 2025 | 3,520 | 3,522 | 3,522 | 3,536.9 | 3,480.6 | 250,391 |
| October 13, 2025 | 3,515 | 3,518.2 | 3,518.2 | 3,553 | 3,510.1 | 90,714 |
| October 10, 2025 | 3,550.5 | 3,532.8 | 3,532.8 | 3,583.1 | 3,522.1 | 179,350 |
| October 09, 2025 | 3,580 | 3,550.5 | 3,550.5 | 3,594.9 | 3,535 | 203,659 |
| October 08, 2025 | 3,537 | 3,569 | 3,569 | 3,582.7 | 3,514.1 | 287,956 |
| October 07, 2025 | 3,540.8 | 3,536.9 | 3,536.9 | 3,555 | 3,488 | 443,943 |
| October 06, 2025 | 3,514.7 | 3,526 | 3,526 | 3,531.5 | 3,481 | 376,282 |
| October 03, 2025 | 3,552 | 3,514.7 | 3,514.7 | 3,566.9 | 3,504 | 382,209 |
| October 01, 2025 | 3,603.1 | 3,567.1 | 3,567.1 | 3,637.6 | 3,556 | 300,672 |
| September 30, 2025 | 3,599 | 3,603.2 | 3,603.2 | 3,636 | 3,537.8 | 628,217 |
| September 29, 2025 | 3,562.8 | 3,586.6 | 3,586.6 | 3,607.4 | 3,541 | 249,229 |
| September 26, 2025 | 3,510 | 3,561 | 3,561 | 3,640 | 3,483.1 | 717,476 |
