4,163.20
+66.1(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,097.1 | 4,163.2 | 4,163.2 | 4,249 | 4,055.8 | 9,560 |
| November 06, 2025 | 4,183.8 | 4,097.1 | 4,097.1 | 4,204.6 | 4,060 | 14,384 |
| November 04, 2025 | 4,107.1 | 4,183.8 | 4,183.8 | 4,229.9 | 4,058.1 | 12,784 |
| November 03, 2025 | 4,210 | 4,107.1 | 4,107.1 | 4,220 | 4,056 | 9,685 |
| October 31, 2025 | 4,129 | 4,163.7 | 4,163.7 | 4,187.8 | 4,117.4 | 8,345 |
| October 30, 2025 | 4,127.5 | 4,127.4 | 4,127.4 | 4,150 | 4,075.5 | 4,983 |
| October 29, 2025 | 4,081 | 4,094.1 | 4,094.1 | 4,132.8 | 4,070.2 | 3,642 |
| October 28, 2025 | 4,166.6 | 4,083 | 4,083 | 4,239.5 | 4,070.2 | 11,609 |
| October 27, 2025 | 4,071 | 4,166.6 | 4,166.6 | 4,245 | 4,065.7 | 17,090 |
| October 24, 2025 | 4,112.4 | 4,071.7 | 4,071.7 | 4,139.6 | 4,052 | 4,032 |
| October 23, 2025 | 4,225 | 4,091.9 | 4,091.9 | 4,238 | 4,075.5 | 9,181 |
| October 21, 2025 | 4,130 | 4,183.9 | 4,183.9 | 4,200 | 4,130 | 4,618 |
| October 20, 2025 | 4,044 | 4,119.7 | 4,119.7 | 4,200 | 4,020 | 28,255 |
| October 17, 2025 | 3,940 | 3,983.2 | 3,983.2 | 4,046 | 3,920 | 16,483 |
| October 16, 2025 | 3,846.9 | 3,907.9 | 3,907.9 | 3,987 | 3,846.9 | 19,713 |
| October 15, 2025 | 3,773.1 | 3,796.9 | 3,796.9 | 3,825 | 3,773.1 | 3,869 |
| October 14, 2025 | 3,880 | 3,802.2 | 3,802.2 | 3,880 | 3,794.1 | 7,637 |
| October 13, 2025 | 3,813 | 3,833 | 3,833 | 3,897.3 | 3,788.5 | 14,220 |
| October 10, 2025 | 3,801 | 3,813.2 | 3,813.2 | 3,874.9 | 3,800 | 5,827 |
| October 09, 2025 | 3,881 | 3,852.6 | 3,852.6 | 3,937 | 3,843.3 | 8,765 |
| October 08, 2025 | 3,868.5 | 3,895.1 | 3,895.1 | 3,969 | 3,827 | 25,230 |
| October 07, 2025 | 3,780 | 3,825.9 | 3,825.9 | 3,920 | 3,760 | 28,348 |
| October 06, 2025 | 3,719.9 | 3,765.8 | 3,765.8 | 3,927 | 3,693.1 | 46,769 |
| October 03, 2025 | 3,675.2 | 3,709.4 | 3,709.4 | 3,729.8 | 3,559.2 | 29,609 |
| October 01, 2025 | 3,135 | 3,701.1 | 3,701.1 | 3,798 | 3,135 | 137,999 |
| September 30, 2025 | 3,195 | 3,176.4 | 3,176.4 | 3,270 | 3,151.5 | 2,684 |
| September 29, 2025 | 3,327.5 | 3,209.1 | 3,209.1 | 3,350 | 3,194.4 | 4,959 |
| September 26, 2025 | 3,375 | 3,300.4 | 3,300.4 | 3,379.2 | 3,286.5 | 5,226 |
| September 25, 2025 | 3,309.8 | 3,379.2 | 3,379.2 | 3,405 | 3,270.6 | 10,703 |
| September 24, 2025 | 3,358 | 3,303.9 | 3,303.9 | 3,395 | 3,260.2 | 11,999 |
| September 23, 2025 | 3,268.1 | 3,327.7 | 3,327.7 | 3,377 | 3,261.2 | 17,477 |
| September 22, 2025 | 3,172 | 3,268.1 | 3,268.1 | 3,290 | 3,172 | 11,736 |
| September 19, 2025 | 3,159.9 | 3,211.4 | 3,211.4 | 3,224 | 3,134.1 | 9,338 |
| September 18, 2025 | 3,075 | 3,152.3 | 3,152.3 | 3,178 | 3,050.4 | 6,180 |
| September 17, 2025 | 2,980 | 3,064.9 | 3,064.9 | 3,125 | 2,980 | 11,488 |
| September 16, 2025 | 2,891.3 | 2,975.6 | 2,975.6 | 3,014 | 2,891.3 | 5,050 |
| September 15, 2025 | 2,919 | 2,908.2 | 2,908.2 | 2,939 | 2,889.2 | 2,078 |
| September 12, 2025 | 2,890.5 | 2,896.6 | 2,896.6 | 2,923.8 | 2,871.5 | 2,250 |
| September 11, 2025 | 2,963.9 | 2,890.5 | 2,890.5 | 2,978 | 2,879 | 7,592 |
| September 10, 2025 | 2,964 | 2,941.8 | 2,941.8 | 3,005 | 2,935 | 2,151 |
| September 09, 2025 | 2,950 | 2,964.6 | 2,964.6 | 3,002.8 | 2,950 | 2,303 |
| September 08, 2025 | 2,919 | 2,978.4 | 2,978.4 | 2,997.5 | 2,879.6 | 5,686 |
| September 05, 2025 | 2,900 | 2,900.5 | 2,900.5 | 2,928.7 | 2,880.2 | 1,626 |
| September 04, 2025 | 2,939.3 | 2,899.5 | 2,899.5 | 2,963 | 2,890 | 3,216 |
| September 03, 2025 | 2,920 | 2,939.3 | 2,922.41 | 2,950 | 2,904.3 | 2,611 |
| September 02, 2025 | 2,885 | 2,895.7 | 2,879.06 | 2,992.5 | 2,862.2 | 10,476 |
| September 01, 2025 | 2,861.5 | 2,868.5 | 2,852.02 | 2,888.1 | 2,830.8 | 5,748 |
| August 29, 2025 | 2,877.9 | 2,838.6 | 2,822.29 | 2,885.9 | 2,830.6 | 1,240 |
| August 28, 2025 | 2,855.5 | 2,874.8 | 2,874.8 | 2,909.9 | 2,812 | 2,656 |
| August 26, 2025 | 2,880.2 | 2,858.7 | 2,858.7 | 2,890 | 2,830.6 | 2,330 |
| August 25, 2025 | 2,911 | 2,873.9 | 2,873.9 | 2,911 | 2,860 | 1,762 |
| August 22, 2025 | 2,946.9 | 2,890.4 | 2,890.4 | 2,960.9 | 2,878.5 | 2,652 |
| August 21, 2025 | 2,956.1 | 2,923.5 | 2,923.5 | 2,976.9 | 2,911 | 2,921 |
| August 20, 2025 | 2,910 | 2,956.1 | 2,956.1 | 2,965 | 2,888.8 | 4,865 |
| August 19, 2025 | 2,885.7 | 2,907.8 | 2,907.8 | 2,928 | 2,870 | 3,422 |
| August 18, 2025 | 2,859.9 | 2,868.6 | 2,868.6 | 2,950.5 | 2,844.6 | 7,667 |
| August 14, 2025 | 2,846 | 2,837.4 | 2,837.4 | 2,879.8 | 2,812 | 4,857 |
| August 13, 2025 | 2,859 | 2,837.7 | 2,837.7 | 2,880 | 2,828 | 7,121 |
| August 12, 2025 | 2,812 | 2,821.4 | 2,821.4 | 3,009.7 | 2,780.1 | 85,733 |
| August 11, 2025 | 2,832 | 2,833.6 | 2,833.6 | 2,866 | 2,787.4 | 1,602 |