3,566.10
-34.1(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,580 | 3,583.9 | 3,583.9 | 3,635.9 | 3,566 | 338 |
| December 23, 2025 | 3,611 | 3,600.2 | 3,600.2 | 3,611 | 3,552.1 | 147 |
| December 22, 2025 | 3,545 | 3,576.6 | 3,576.6 | 3,585 | 3,534.2 | 193 |
| December 19, 2025 | 3,530 | 3,578.9 | 3,578.9 | 3,609.9 | 3,530 | 257 |
| December 18, 2025 | 3,548 | 3,566.4 | 3,566.4 | 3,608.9 | 3,516.2 | 325 |
| December 17, 2025 | 3,553.9 | 3,572 | 3,572 | 3,625 | 3,551 | 495 |
| December 16, 2025 | 3,554 | 3,591 | 3,591 | 3,618 | 3,531.6 | 181 |
| December 15, 2025 | 3,553 | 3,585 | 3,585 | 3,638.3 | 3,499.8 | 498 |
| December 12, 2025 | 3,550.6 | 3,555.9 | 3,555.9 | 3,599.2 | 3,534.2 | 326 |
| December 11, 2025 | 3,530 | 3,557 | 3,557 | 3,585 | 3,530 | 320 |
| December 10, 2025 | 3,535.3 | 3,556.4 | 3,556.4 | 3,614.9 | 3,527 | 305 |
| December 09, 2025 | 3,430 | 3,533.3 | 3,533.3 | 3,549.9 | 3,430 | 567 |
| December 08, 2025 | 3,611.2 | 3,497.6 | 3,497.6 | 3,648.8 | 3,490.1 | 1,058 |
| December 05, 2025 | 3,605.1 | 3,654.2 | 3,654.2 | 3,705.9 | 3,605.1 | 352 |
| December 04, 2025 | 3,635 | 3,627.8 | 3,627.8 | 3,660.6 | 3,606.2 | 345 |
| December 03, 2025 | 3,666.8 | 3,659.1 | 3,659.1 | 3,682.9 | 3,616.7 | 552 |
| December 02, 2025 | 3,660.1 | 3,639.7 | 3,639.7 | 3,694.9 | 3,621 | 321 |
| December 01, 2025 | 3,690 | 3,679.4 | 3,679.4 | 3,722 | 3,655 | 669 |
| November 28, 2025 | 3,705 | 3,714.8 | 3,714.8 | 3,742.4 | 3,675 | 690 |
| November 27, 2025 | 3,711 | 3,738.8 | 3,738.8 | 3,769.9 | 3,660.1 | 359 |
| November 26, 2025 | 3,551.1 | 3,708.6 | 3,708.6 | 3,749.4 | 3,551.1 | 471 |
| November 25, 2025 | 3,707.1 | 3,649 | 3,649 | 3,727.8 | 3,600.2 | 479 |
| November 24, 2025 | 3,730.1 | 3,699.4 | 3,699.4 | 3,732 | 3,680.1 | 389 |
| November 21, 2025 | 3,732 | 3,730.8 | 3,730.8 | 3,814.9 | 3,707.1 | 669 |
| November 19, 2025 | 3,745.6 | 3,777.9 | 3,777.9 | 3,824.9 | 3,707 | 613 |
| November 18, 2025 | 3,715 | 3,745.6 | 3,745.6 | 3,799 | 3,715 | 335 |
| November 17, 2025 | 3,810 | 3,744.8 | 3,744.8 | 3,825 | 3,722 | 536 |
| November 14, 2025 | 3,769.8 | 3,735 | 3,735 | 3,829.9 | 3,707 | 299 |
| November 13, 2025 | 3,800.1 | 3,788.7 | 3,788.7 | 3,847 | 3,625 | 1,162 |
| November 12, 2025 | 3,640.1 | 3,781.2 | 3,781.2 | 3,849 | 3,640.1 | 295 |
| November 11, 2025 | 3,850.1 | 3,817.6 | 3,817.6 | 3,962 | 3,756 | 914 |
| November 10, 2025 | 3,858.7 | 3,898.6 | 3,898.6 | 4,050 | 3,783 | 871 |
| November 07, 2025 | 3,700 | 3,858.7 | 3,858.7 | 3,858.7 | 3,605 | 471 |
| November 06, 2025 | 3,500 | 3,675 | 3,675 | 3,675 | 3,500 | 1,094 |
| November 04, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| November 03, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 31, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 30, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 29, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 28, 2025 | 4,185 | 4,152.1 | 4,152.1 | 4,249.8 | 4,107.1 | 889 |
| October 27, 2025 | 4,205 | 4,207.7 | 4,207.7 | 4,275 | 4,150 | 1,893 |
| October 24, 2025 | 4,202 | 4,234.1 | 4,234.1 | 4,250 | 4,189.6 | 2,211 |
| October 23, 2025 | 4,022 | 4,224.6 | 4,224.6 | 4,258.4 | 4,022 | 6,167 |
| October 21, 2025 | 4,081.3 | 4,059.2 | 4,059.2 | 4,124.9 | 3,969.2 | 812 |
| October 20, 2025 | 4,000 | 4,081.3 | 4,081.3 | 4,090 | 3,914.3 | 2,545 |
| October 17, 2025 | 3,925 | 3,925 | 3,925 | 4,140 | 3,900 | 5,444 |
| October 16, 2025 | 3,831 | 3,875.2 | 3,875.2 | 3,925 | 3,831 | 639 |
| October 15, 2025 | 3,800.6 | 3,831.1 | 3,831.1 | 3,855.9 | 3,800.6 | 151 |
| October 14, 2025 | 3,848.8 | 3,807.2 | 3,807.2 | 3,870.1 | 3,800 | 327 |
| October 13, 2025 | 3,875 | 3,823 | 3,823 | 3,924.8 | 3,800 | 685 |
| October 10, 2025 | 3,877.5 | 3,894.7 | 3,894.7 | 3,920.7 | 3,875 | 497 |
| October 09, 2025 | 3,875 | 3,908 | 3,908 | 3,964 | 3,875 | 542 |
| October 08, 2025 | 3,911 | 3,877.4 | 3,877.4 | 3,949.8 | 3,875 | 344 |
| October 07, 2025 | 4,000 | 3,938.1 | 3,938.1 | 4,030 | 3,934 | 1,040 |
| October 06, 2025 | 3,815.5 | 3,987.6 | 3,987.6 | 4,000 | 3,815.5 | 1,201 |
| October 03, 2025 | 3,851.8 | 3,915.8 | 3,915.8 | 3,925 | 3,835.2 | 939 |
| October 01, 2025 | 3,780.3 | 3,815.6 | 3,815.6 | 3,907.8 | 3,780.3 | 1,215 |
| September 30, 2025 | 3,801.4 | 3,788.5 | 3,788.5 | 3,841.9 | 3,768.2 | 511 |
| September 29, 2025 | 3,766.1 | 3,810.4 | 3,810.4 | 3,885 | 3,766.1 | 1,327 |
| September 26, 2025 | 3,799.9 | 3,766.1 | 3,766.1 | 3,799.9 | 3,710 | 604 |