4,187.10
-28.7(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,188.1 | 4,215.8 | 4,215.8 | 4,234.8 | 4,161.1 | 427,233 |
| December 03, 2025 | 4,226 | 4,188.2 | 4,188.2 | 4,226.3 | 4,158 | 709,134 |
| December 02, 2025 | 4,218.1 | 4,226.5 | 4,226.5 | 4,239.6 | 4,203 | 491,851 |
| December 01, 2025 | 4,270 | 4,215.9 | 4,215.9 | 4,285 | 4,199.9 | 542,859 |
| November 28, 2025 | 4,276.1 | 4,250.4 | 4,250.4 | 4,283.2 | 4,236.8 | 549,811 |
| November 27, 2025 | 4,305.5 | 4,266.1 | 4,266.1 | 4,320.1 | 4,244 | 669,304 |
| November 26, 2025 | 4,246.5 | 4,292.4 | 4,292.4 | 4,352.6 | 4,246.5 | 804,094 |
| November 25, 2025 | 4,310.9 | 4,243.9 | 4,243.9 | 4,319.5 | 4,235.8 | 1.02M |
| November 24, 2025 | 4,370 | 4,310.9 | 4,310.9 | 4,370 | 4,299 | 1.14M |
| November 21, 2025 | 4,397 | 4,359.1 | 4,359.1 | 4,397 | 4,355 | 411,268 |
| November 19, 2025 | 4,380 | 4,358.9 | 4,358.9 | 4,388.9 | 4,330.9 | 593,952 |
| November 18, 2025 | 4,404.6 | 4,374 | 4,374 | 4,409.9 | 4,359.9 | 316,818 |
| November 17, 2025 | 4,391.9 | 4,404.6 | 4,404.6 | 4,414.1 | 4,375 | 551,524 |
| November 14, 2025 | 4,335 | 4,391.2 | 4,391.2 | 4,399.9 | 4,327 | 808,728 |
| November 13, 2025 | 4,378 | 4,326.4 | 4,326.4 | 4,402.9 | 4,312.9 | 926,858 |
| November 12, 2025 | 4,330 | 4,375.8 | 4,375.8 | 4,396.7 | 4,295 | 937,925 |
| November 11, 2025 | 4,295 | 4,315.8 | 4,315.8 | 4,365 | 4,263.1 | 1.8M |
| November 10, 2025 | 4,568 | 4,283.7 | 4,283.7 | 4,579.9 | 4,262.6 | 6.81M |
| November 07, 2025 | 4,679.5 | 4,627.3 | 4,627.3 | 4,708.1 | 4,611.2 | 542,392 |
| November 06, 2025 | 4,660.6 | 4,679.2 | 4,679.2 | 4,704.1 | 4,635 | 476,444 |
| November 04, 2025 | 4,720 | 4,660.6 | 4,660.6 | 4,724.9 | 4,646 | 475,646 |
| November 03, 2025 | 4,694.3 | 4,713.4 | 4,713.4 | 4,720 | 4,655.2 | 292,566 |
| October 31, 2025 | 4,745 | 4,694.3 | 4,694.3 | 4,748.9 | 4,685.2 | 498,447 |
| October 30, 2025 | 4,781.1 | 4,744.5 | 4,744.5 | 4,784.8 | 4,724 | 346,553 |
| October 29, 2025 | 4,735 | 4,780.6 | 4,780.6 | 4,788 | 4,735 | 305,268 |
| October 28, 2025 | 4,800.6 | 4,725.4 | 4,725.4 | 4,828.4 | 4,692.5 | 616,889 |
| October 27, 2025 | 4,810 | 4,798.7 | 4,798.7 | 4,831.7 | 4,786.4 | 414,172 |
| October 24, 2025 | 4,796 | 4,789.6 | 4,789.6 | 4,806.9 | 4,760 | 519,615 |
| October 23, 2025 | 4,800 | 4,783.3 | 4,783.3 | 4,866.5 | 4,766.9 | 769,642 |
| October 21, 2025 | 4,827 | 4,791.1 | 4,791.1 | 4,839 | 4,772 | 82,502 |
| October 20, 2025 | 4,821.9 | 4,802.3 | 4,802.3 | 4,835.3 | 4,772 | 610,816 |
| October 17, 2025 | 4,793.4 | 4,814.4 | 4,814.4 | 4,850 | 4,747 | 1.24M |
| October 16, 2025 | 4,743 | 4,793.4 | 4,793.4 | 4,808.5 | 4,727.6 | 1.14M |
| October 15, 2025 | 4,617.2 | 4,724.2 | 4,724.2 | 4,752.1 | 4,610.1 | 1.3M |
| October 14, 2025 | 4,690 | 4,617.2 | 4,617.2 | 4,700 | 4,598.6 | 913,641 |
| October 13, 2025 | 4,677.1 | 4,681.6 | 4,681.6 | 4,695 | 4,626 | 602,116 |
| October 10, 2025 | 4,670 | 4,691.1 | 4,691.1 | 4,729.9 | 4,652.1 | 735,165 |
| October 09, 2025 | 4,630 | 4,660.9 | 4,660.9 | 4,676.9 | 4,601.2 | 749,263 |
| October 08, 2025 | 4,709 | 4,616.6 | 4,616.6 | 4,746 | 4,606.4 | 1.11M |
| October 07, 2025 | 4,695 | 4,686 | 4,686 | 4,721.9 | 4,590 | 2.79M |
| October 06, 2025 | 4,817 | 4,777.3 | 4,777.3 | 4,908 | 4,689.6 | 1.07M |
| October 03, 2025 | 4,804 | 4,815.7 | 4,815.7 | 4,836.5 | 4,738 | 1.07M |
| October 01, 2025 | 4,711 | 4,832 | 4,832 | 4,849.9 | 4,701.1 | 1.27M |
| September 30, 2025 | 4,744.5 | 4,677.5 | 4,677.5 | 4,746 | 4,666 | 751,807 |
| September 29, 2025 | 4,700 | 4,730.5 | 4,730.5 | 4,747 | 4,686 | 815,624 |
| September 26, 2025 | 4,739 | 4,679 | 4,679 | 4,775 | 4,660 | 1.04M |
| September 25, 2025 | 4,914.5 | 4,742.5 | 4,742.5 | 4,928.5 | 4,710 | 1.52M |
| September 24, 2025 | 4,938 | 4,897 | 4,897 | 4,963.5 | 4,879.5 | 941,039 |
| September 23, 2025 | 5,010.5 | 4,891 | 4,891 | 5,019.5 | 4,846 | 2.73M |
| September 22, 2025 | 5,089.5 | 5,010.5 | 5,010.5 | 5,138 | 4,990 | 799,543 |
| September 19, 2025 | 5,149 | 5,079 | 5,079 | 5,158 | 5,074 | 994,578 |
| September 18, 2025 | 5,215 | 5,144 | 5,144 | 5,225 | 5,134 | 810,188 |
| September 17, 2025 | 5,180 | 5,197.5 | 5,197.5 | 5,248 | 5,163.5 | 828,630 |
| September 16, 2025 | 5,154 | 5,147.5 | 5,147.5 | 5,156.5 | 5,115 | 703,088 |
| September 15, 2025 | 5,131 | 5,133 | 5,133 | 5,175 | 5,109 | 955,394 |
| September 12, 2025 | 5,179 | 5,130 | 5,130 | 5,202 | 5,125 | 625,409 |
| September 11, 2025 | 5,214.5 | 5,171 | 5,171 | 5,214.5 | 5,150 | 585,140 |
| September 10, 2025 | 5,250 | 5,193 | 5,193 | 5,260.5 | 5,171 | 898,647 |
| September 09, 2025 | 5,330 | 5,218.5 | 5,218.5 | 5,347 | 5,206 | 1.01M |
| September 08, 2025 | 5,540 | 5,315.5 | 5,315.5 | 5,555.5 | 5,300 | 876,255 |
