5,172.50
+65.5(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,100 | 5,172.5 | 5,172.5 | 5,182 | 5,095 | 90,367 |
| December 03, 2025 | 5,183 | 5,107 | 5,107 | 5,183 | 5,088.5 | 81,222 |
| December 02, 2025 | 5,171 | 5,183 | 5,183 | 5,221.5 | 5,161 | 149,407 |
| December 01, 2025 | 5,218 | 5,189.5 | 5,189.5 | 5,219.5 | 5,148.5 | 68,252 |
| November 28, 2025 | 5,260 | 5,175 | 5,175 | 5,260.5 | 5,170 | 82,668 |
| November 27, 2025 | 5,235 | 5,240.5 | 5,240.5 | 5,264.5 | 5,188.5 | 123,475 |
| November 26, 2025 | 5,070.5 | 5,197.5 | 5,197.5 | 5,206.5 | 5,058 | 157,686 |
| November 25, 2025 | 5,042.5 | 5,070.5 | 5,070.5 | 5,092 | 5,035 | 179,842 |
| November 24, 2025 | 5,092 | 5,057 | 5,057 | 5,100 | 5,024.5 | 453,214 |
| November 21, 2025 | 5,130 | 5,092 | 5,092 | 5,132 | 5,068.5 | 195,539 |
| November 19, 2025 | 5,081.5 | 5,083 | 5,083 | 5,099 | 5,037 | 241,392 |
| November 18, 2025 | 5,041.5 | 5,080.5 | 5,080.5 | 5,095 | 4,998.5 | 185,927 |
| November 17, 2025 | 4,955 | 5,041.5 | 5,041.5 | 5,060 | 4,926 | 201,401 |
| November 14, 2025 | 4,913 | 4,952.5 | 4,952.5 | 4,963 | 4,899 | 120,128 |
| November 13, 2025 | 4,933 | 4,913 | 4,913 | 4,959 | 4,896 | 308,690 |
| November 12, 2025 | 4,994 | 4,924 | 4,924 | 5,000 | 4,911 | 322,359 |
| November 11, 2025 | 5,021.5 | 4,978.5 | 4,978.5 | 5,026.5 | 4,941 | 202,095 |
| November 10, 2025 | 4,964 | 4,992 | 4,992 | 5,009 | 4,921.5 | 207,748 |
| November 07, 2025 | 5,099 | 5,016.5 | 5,016.5 | 5,151 | 4,962.5 | 1.15M |
| November 06, 2025 | 5,258 | 5,228 | 5,228 | 5,280.5 | 5,172 | 302,941 |
| November 04, 2025 | 5,263 | 5,244 | 5,244 | 5,270.5 | 5,225.5 | 101,840 |
| November 03, 2025 | 5,215 | 5,256 | 5,256 | 5,279 | 5,205 | 79,178 |
| October 31, 2025 | 5,284 | 5,220 | 5,220 | 5,295.5 | 5,204.5 | 146,851 |
| October 30, 2025 | 5,297.5 | 5,279 | 5,279 | 5,306 | 5,237 | 121,312 |
| October 29, 2025 | 5,175.5 | 5,289 | 5,289 | 5,300 | 5,175.5 | 193,168 |
| October 28, 2025 | 5,260 | 5,175.5 | 5,175.5 | 5,275 | 5,141.5 | 236,621 |
| October 27, 2025 | 5,198 | 5,238 | 5,238 | 5,240 | 5,172 | 72,330 |
| October 24, 2025 | 5,198 | 5,181 | 5,181 | 5,210 | 5,151.5 | 245,669 |
| October 23, 2025 | 5,244 | 5,181.5 | 5,181.5 | 5,279.5 | 5,165 | 333,500 |
| October 21, 2025 | 5,248 | 5,240 | 5,240 | 5,262 | 5,220 | 26,961 |
| October 20, 2025 | 5,228 | 5,231.5 | 5,231.5 | 5,273.5 | 5,203.5 | 141,486 |
| October 17, 2025 | 5,208.5 | 5,202 | 5,202 | 5,227 | 5,176 | 145,809 |
| October 16, 2025 | 5,190 | 5,212 | 5,212 | 5,260 | 5,077.5 | 542,539 |
| October 15, 2025 | 5,119.5 | 5,173.5 | 5,173.5 | 5,228 | 5,097.5 | 218,561 |
| October 14, 2025 | 5,169.5 | 5,119.5 | 5,119.5 | 5,169.5 | 5,081.5 | 299,351 |
| October 13, 2025 | 5,160 | 5,147.5 | 5,147.5 | 5,175.5 | 5,101 | 284,293 |
| October 10, 2025 | 5,151 | 5,186 | 5,186 | 5,210 | 5,147.5 | 180,084 |
| October 09, 2025 | 5,120 | 5,146.5 | 5,146.5 | 5,162 | 5,075 | 212,556 |
| October 08, 2025 | 5,236.5 | 5,128.5 | 5,128.5 | 5,236.5 | 5,101 | 399,819 |
| October 07, 2025 | 5,233 | 5,219.5 | 5,219.5 | 5,343 | 5,209.5 | 382,454 |
| October 06, 2025 | 5,190.5 | 5,218 | 5,218 | 5,244.5 | 5,176 | 156,474 |
| October 03, 2025 | 5,190 | 5,183.5 | 5,183.5 | 5,208.5 | 5,148.5 | 291,381 |
| October 01, 2025 | 5,185 | 5,199 | 5,199 | 5,208 | 5,143 | 94,280 |
| September 30, 2025 | 5,201 | 5,183.3 | 5,183.3 | 5,232.6 | 5,175.1 | 215,173 |
| September 29, 2025 | 5,173.4 | 5,207.8 | 5,207.8 | 5,246 | 5,167.1 | 228,230 |
| September 26, 2025 | 5,200.9 | 5,173.4 | 5,173.4 | 5,210 | 5,121 | 348,241 |
| September 25, 2025 | 5,237 | 5,200.7 | 5,200.7 | 5,265 | 5,184 | 308,504 |
| September 24, 2025 | 5,298 | 5,237.3 | 5,237.3 | 5,349.8 | 5,223.6 | 137,876 |
| September 23, 2025 | 5,360.2 | 5,298.7 | 5,298.7 | 5,375.4 | 5,285 | 167,338 |
| September 22, 2025 | 5,430 | 5,362.8 | 5,362.8 | 5,455.3 | 5,341 | 155,911 |
| September 19, 2025 | 5,458.8 | 5,436.9 | 5,436.9 | 5,464.7 | 5,418 | 272,035 |
| September 18, 2025 | 5,410.1 | 5,436 | 5,436 | 5,471.3 | 5,396 | 293,544 |
| September 17, 2025 | 5,375.6 | 5,385.8 | 5,385.8 | 5,415.8 | 5,331.7 | 196,333 |
| September 16, 2025 | 5,370 | 5,349 | 5,349 | 5,376.9 | 5,316.6 | 154,463 |
| September 15, 2025 | 5,248.6 | 5,338.8 | 5,338.8 | 5,383.3 | 5,241.2 | 435,154 |
| September 12, 2025 | 5,224 | 5,248.6 | 5,248.6 | 5,265 | 5,201 | 196,388 |
| September 11, 2025 | 5,181.7 | 5,218.1 | 5,218.1 | 5,237 | 5,157.1 | 178,386 |
| September 10, 2025 | 5,129.8 | 5,161.9 | 5,161.9 | 5,195 | 5,121 | 184,153 |
| September 09, 2025 | 5,111 | 5,131.9 | 5,131.9 | 5,150 | 5,091 | 150,889 |
| September 08, 2025 | 5,140 | 5,108.3 | 5,108.3 | 5,187.3 | 5,097.6 | 101,583 |
