4,033.60
-95.1(-2.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,128.7 | 4,033.6 | 4,033.6 | 4,142 | 4,025 | 4,740 |
| December 23, 2025 | 4,165.7 | 4,128.7 | 4,128.7 | 4,242.9 | 4,108.5 | 2,884 |
| December 22, 2025 | 4,251 | 4,154.6 | 4,154.6 | 4,251.1 | 4,136.1 | 3,685 |
| December 19, 2025 | 4,104.6 | 4,220.1 | 4,220.1 | 4,243.7 | 4,086 | 3,370 |
| December 18, 2025 | 4,101 | 4,125.2 | 4,125.2 | 4,139.8 | 4,080.2 | 3,316 |
| December 17, 2025 | 4,222 | 4,131.6 | 4,131.6 | 4,235 | 4,115.6 | 4,320 |
| December 16, 2025 | 4,272 | 4,215.2 | 4,215.2 | 4,310.8 | 4,201.2 | 3,585 |
| December 15, 2025 | 4,227.9 | 4,243.1 | 4,243.1 | 4,282.8 | 4,215.6 | 3,449 |
| December 12, 2025 | 4,367 | 4,277.5 | 4,277.5 | 4,399 | 4,265.1 | 3,593 |
| December 11, 2025 | 4,250 | 4,331.3 | 4,331.3 | 4,366 | 4,243.9 | 5,311 |
| December 10, 2025 | 4,350 | 4,252.3 | 4,252.3 | 4,475 | 4,206.5 | 6,887 |
| December 09, 2025 | 4,410 | 4,372.6 | 4,372.6 | 4,449.9 | 4,325.4 | 8,871 |
| December 08, 2025 | 4,610 | 4,486.5 | 4,486.5 | 4,628.3 | 4,371.3 | 11,281 |
| December 05, 2025 | 4,725.7 | 4,591.6 | 4,591.6 | 4,726.5 | 4,571 | 5,240 |
| December 04, 2025 | 4,643 | 4,725.7 | 4,725.7 | 4,775 | 4,606.6 | 18,674 |
| December 03, 2025 | 4,705.8 | 4,615.1 | 4,615.1 | 4,705.9 | 4,569.5 | 7,551 |
| December 02, 2025 | 4,737 | 4,705.8 | 4,705.8 | 4,763.4 | 4,671.2 | 4,570 |
| December 01, 2025 | 4,700 | 4,737.6 | 4,737.6 | 4,772 | 4,623.4 | 7,526 |
| November 28, 2025 | 4,579.9 | 4,698.4 | 4,698.4 | 4,709.7 | 4,579.9 | 9,844 |
| November 27, 2025 | 4,725 | 4,579.9 | 4,579.9 | 4,725 | 4,560 | 4,877 |
| November 26, 2025 | 4,725 | 4,676 | 4,676 | 4,730.3 | 4,659.1 | 5,607 |
| November 25, 2025 | 4,516.2 | 4,714.8 | 4,714.8 | 4,775.8 | 4,485.1 | 21,160 |
| November 24, 2025 | 4,700.5 | 4,502.7 | 4,502.7 | 4,700.5 | 4,490.8 | 7,499 |
| November 21, 2025 | 4,700 | 4,702.1 | 4,702.1 | 4,722 | 4,564 | 15,503 |
| November 19, 2025 | 4,696 | 4,555.6 | 4,555.6 | 4,697 | 4,463.4 | 19,068 |
| November 18, 2025 | 4,549.9 | 4,704.2 | 4,704.2 | 4,722 | 4,470.1 | 36,875 |
| November 17, 2025 | 4,370 | 4,521.5 | 4,521.5 | 4,568.9 | 4,302.7 | 28,346 |
| November 14, 2025 | 4,208 | 4,336.1 | 4,336.1 | 4,365 | 4,151.9 | 16,540 |
| November 13, 2025 | 4,158 | 4,203.8 | 4,203.8 | 4,218 | 4,128.1 | 7,961 |
| November 12, 2025 | 4,060.9 | 4,166.8 | 4,166.8 | 4,226.6 | 4,005.9 | 15,070 |
| November 11, 2025 | 4,158.9 | 4,114.6 | 4,114.6 | 4,175 | 3,911 | 32,516 |
| November 10, 2025 | 4,213.7 | 4,170.2 | 4,170.2 | 4,237.8 | 4,109.7 | 11,062 |
| 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 |