3,653.80
-32.7(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,686.5 | 3,653.8 | 3,653.8 | 3,716.1 | 3,652 | 644,397 |
| December 23, 2025 | 3,714 | 3,686.5 | 3,686.5 | 3,714 | 3,675.5 | 260,982 |
| December 22, 2025 | 3,677.6 | 3,709.6 | 3,709.6 | 3,734.9 | 3,670 | 592,689 |
| December 19, 2025 | 3,592.3 | 3,666 | 3,666 | 3,674.7 | 3,592.3 | 602,861 |
| December 18, 2025 | 3,638.9 | 3,592.2 | 3,592.2 | 3,652.3 | 3,561.4 | 835,818 |
| December 17, 2025 | 3,617.8 | 3,638.9 | 3,638.9 | 3,659.2 | 3,611 | 423,041 |
| December 16, 2025 | 3,639 | 3,619.6 | 3,619.6 | 3,651.4 | 3,597.9 | 266,035 |
| December 15, 2025 | 3,651.9 | 3,639.3 | 3,639.3 | 3,653.9 | 3,591.5 | 327,504 |
| December 12, 2025 | 3,631 | 3,655.2 | 3,655.2 | 3,660 | 3,623 | 290,703 |
| December 11, 2025 | 3,595.1 | 3,637.4 | 3,637.4 | 3,642.5 | 3,589 | 446,978 |
| December 10, 2025 | 3,632 | 3,606.6 | 3,606.6 | 3,653.7 | 3,594.5 | 400,162 |
| December 09, 2025 | 3,588 | 3,614.5 | 3,614.5 | 3,622.4 | 3,543 | 606,495 |
| December 08, 2025 | 3,670.1 | 3,612.7 | 3,612.7 | 3,673.8 | 3,590.2 | 473,086 |
| December 05, 2025 | 3,646.2 | 3,665.4 | 3,665.4 | 3,687.2 | 3,626.7 | 330,999 |
| December 04, 2025 | 3,640 | 3,646.4 | 3,646.4 | 3,675 | 3,623.5 | 602,883 |
| December 03, 2025 | 3,670 | 3,631.8 | 3,631.8 | 3,675 | 3,607.5 | 506,356 |
| December 02, 2025 | 3,659.8 | 3,670.7 | 3,670.7 | 3,683.9 | 3,646 | 939,520 |
| December 01, 2025 | 3,550 | 3,661.8 | 3,661.8 | 3,665.9 | 3,549.1 | 1.62M |
| November 28, 2025 | 3,519.9 | 3,531.5 | 3,531.5 | 3,570 | 3,506.4 | 542,882 |
| November 27, 2025 | 3,542 | 3,518 | 3,518 | 3,574.8 | 3,503.1 | 565,408 |
| November 26, 2025 | 3,457.8 | 3,538.6 | 3,538.6 | 3,543.4 | 3,434.3 | 689,561 |
| November 25, 2025 | 3,441.2 | 3,447.8 | 3,447.8 | 3,474.8 | 3,437.3 | 361,435 |
| November 24, 2025 | 3,451.8 | 3,441.5 | 3,441.5 | 3,469 | 3,423.8 | 1.48M |
| November 21, 2025 | 3,480.1 | 3,441.9 | 3,441.9 | 3,485 | 3,429.1 | 535,625 |
| November 19, 2025 | 3,475 | 3,477.7 | 3,477.7 | 3,504.9 | 3,441.2 | 652,291 |
| November 18, 2025 | 3,485 | 3,479.9 | 3,479.9 | 3,497.7 | 3,461 | 727,156 |
| November 17, 2025 | 3,407.5 | 3,475.4 | 3,475.4 | 3,481 | 3,385 | 1.33M |
| November 14, 2025 | 3,445 | 3,386.5 | 3,386.5 | 3,470.7 | 3,369 | 1.16M |
| November 13, 2025 | 3,455 | 3,450.6 | 3,450.6 | 3,475 | 3,442.2 | 415,874 |
| November 12, 2025 | 3,481.7 | 3,454.5 | 3,454.5 | 3,491.9 | 3,444.3 | 641,595 |
| November 11, 2025 | 3,501.3 | 3,474.2 | 3,474.2 | 3,505 | 3,446.1 | 633,478 |
| November 10, 2025 | 3,451.1 | 3,490.8 | 3,490.8 | 3,503.9 | 3,451.1 | 782,233 |
| November 07, 2025 | 3,430 | 3,456.8 | 3,456.8 | 3,469 | 3,341 | 1.07M |
| November 06, 2025 | 3,475 | 3,446.8 | 3,446.8 | 3,517.2 | 3,412.1 | 972,150 |
| November 04, 2025 | 3,510.1 | 3,473.1 | 3,473.1 | 3,531.3 | 3,455.1 | 3.54M |
| November 03, 2025 | 3,511.9 | 3,510.5 | 3,510.5 | 3,535 | 3,486.5 | 932,956 |
| October 31, 2025 | 3,497 | 3,508.7 | 3,508.7 | 3,547 | 3,493.7 | 838,416 |
| October 30, 2025 | 3,505.9 | 3,491.7 | 3,491.7 | 3,535 | 3,480.5 | 1.45M |
| October 29, 2025 | 3,600 | 3,498.9 | 3,498.9 | 3,613.8 | 3,490 | 2.29M |
| October 28, 2025 | 3,650 | 3,562 | 3,562 | 3,680 | 3,523.8 | 1.39M |
| October 27, 2025 | 3,619.8 | 3,639.9 | 3,639.9 | 3,645 | 3,603.3 | 363,802 |
| October 24, 2025 | 3,596 | 3,601.9 | 3,601.9 | 3,639.2 | 3,584.1 | 450,627 |
| October 23, 2025 | 3,720 | 3,597.2 | 3,597.2 | 3,720 | 3,584.2 | 871,006 |
| October 21, 2025 | 3,668 | 3,658.3 | 3,658.3 | 3,681 | 3,640 | 60,230 |
| October 20, 2025 | 3,699 | 3,652 | 3,652 | 3,700 | 3,638.8 | 607,833 |
| October 17, 2025 | 3,576.5 | 3,654 | 3,654 | 3,658 | 3,575.5 | 1.17M |
| October 16, 2025 | 3,585 | 3,576.5 | 3,576.5 | 3,629.7 | 3,556.4 | 757,748 |
| October 15, 2025 | 3,522.9 | 3,570 | 3,570 | 3,578.7 | 3,505.1 | 1.12M |
| October 14, 2025 | 3,504 | 3,505 | 3,505 | 3,518 | 3,474.2 | 509,819 |
| October 13, 2025 | 3,475.1 | 3,503.2 | 3,503.2 | 3,535 | 3,438.7 | 610,644 |
| October 10, 2025 | 3,484.7 | 3,490.3 | 3,490.3 | 3,523 | 3,466 | 315,924 |
| October 09, 2025 | 3,487.1 | 3,486.6 | 3,486.6 | 3,494.6 | 3,447.2 | 454,866 |
| October 08, 2025 | 3,522.8 | 3,483 | 3,483 | 3,535 | 3,474.2 | 281,193 |
| October 07, 2025 | 3,509 | 3,513.5 | 3,513.5 | 3,541.9 | 3,494.5 | 403,068 |
| October 06, 2025 | 3,460 | 3,510.9 | 3,510.9 | 3,521.1 | 3,427.6 | 806,627 |
| October 03, 2025 | 3,460 | 3,456.1 | 3,456.1 | 3,465 | 3,367.2 | 515,527 |
| October 01, 2025 | 3,448.3 | 3,457.8 | 3,457.8 | 3,480.8 | 3,430 | 287,181 |
| September 30, 2025 | 3,453.4 | 3,438.7 | 3,438.7 | 3,459.6 | 3,403.3 | 499,588 |
| September 29, 2025 | 3,415.9 | 3,439.6 | 3,439.6 | 3,451 | 3,387.8 | 743,399 |
| September 26, 2025 | 3,404 | 3,414.4 | 3,414.4 | 3,453.8 | 3,392.2 | 610,743 |
