5,552.00
-45(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,570 | 5,566 | 5,566 | 5,593 | 5,534 | 41,251 |
| December 23, 2025 | 5,611 | 5,597 | 5,597 | 5,660 | 5,560.5 | 28,303 |
| December 22, 2025 | 5,555.5 | 5,624 | 5,624 | 5,654.5 | 5,555.5 | 82,272 |
| December 19, 2025 | 5,506 | 5,555.5 | 5,555.5 | 5,593 | 5,499 | 51,670 |
| December 18, 2025 | 5,628.5 | 5,521 | 5,521 | 5,629.5 | 5,504 | 34,763 |
| December 17, 2025 | 5,660 | 5,628.5 | 5,628.5 | 5,697.5 | 5,577.5 | 36,012 |
| December 16, 2025 | 5,601 | 5,663.5 | 5,663.5 | 5,678.5 | 5,584 | 93,566 |
| December 15, 2025 | 5,611 | 5,624.5 | 5,624.5 | 5,632.5 | 5,579.5 | 21,822 |
| December 12, 2025 | 5,666 | 5,631 | 5,631 | 5,676 | 5,587.5 | 35,899 |
| December 11, 2025 | 5,584 | 5,626 | 5,626 | 5,670.5 | 5,577 | 63,962 |
| December 10, 2025 | 5,672 | 5,598.5 | 5,598.5 | 5,727.5 | 5,577 | 79,124 |
| December 09, 2025 | 5,570 | 5,667.5 | 5,667.5 | 5,678.5 | 5,550 | 78,017 |
| December 08, 2025 | 5,653.5 | 5,599 | 5,599 | 5,710 | 5,592.5 | 149,510 |
| December 05, 2025 | 5,638 | 5,675.5 | 5,675.5 | 5,736 | 5,631 | 117,814 |
| December 04, 2025 | 5,669 | 5,659 | 5,659 | 5,692.5 | 5,638 | 87,945 |
| December 03, 2025 | 5,640 | 5,647.5 | 5,647.5 | 5,687 | 5,603 | 41,694 |
| December 02, 2025 | 5,624 | 5,638.5 | 5,638.5 | 5,654 | 5,586 | 54,507 |
| December 01, 2025 | 5,712 | 5,609.5 | 5,609.5 | 5,712 | 5,581 | 78,867 |
| November 28, 2025 | 5,703 | 5,685 | 5,685 | 5,748.5 | 5,677 | 57,102 |
| November 27, 2025 | 5,785.5 | 5,686.5 | 5,686.5 | 5,794.5 | 5,671 | 163,929 |
| November 26, 2025 | 5,645.5 | 5,773 | 5,773 | 5,782.5 | 5,645.5 | 85,477 |
| November 25, 2025 | 5,615 | 5,701 | 5,701 | 5,708 | 5,590 | 90,150 |
| November 24, 2025 | 5,739.5 | 5,625 | 5,625 | 5,739.5 | 5,604 | 622,430 |
| November 21, 2025 | 5,704.5 | 5,700 | 5,700 | 5,732 | 5,637.5 | 110,117 |
| November 19, 2025 | 5,730 | 5,724 | 5,724 | 5,747.5 | 5,659.5 | 104,659 |
| November 18, 2025 | 5,734 | 5,713 | 5,713 | 5,739.5 | 5,649 | 243,124 |
| November 17, 2025 | 5,750 | 5,723 | 5,723 | 5,750 | 5,631.5 | 176,881 |
| November 14, 2025 | 5,800.5 | 5,722.5 | 5,722.5 | 5,808.5 | 5,607.5 | 383,428 |
| November 13, 2025 | 5,794 | 5,725.5 | 5,725.5 | 5,868 | 5,679 | 477,859 |
| November 12, 2025 | 5,724 | 5,767.5 | 5,767.5 | 5,825 | 5,694 | 173,486 |
| November 11, 2025 | 5,690 | 5,696.5 | 5,696.5 | 5,725 | 5,619 | 124,481 |
| November 10, 2025 | 5,705 | 5,679.5 | 5,679.5 | 5,738 | 5,648 | 185,991 |
| November 07, 2025 | 5,644.5 | 5,668.5 | 5,668.5 | 5,687.5 | 5,571.5 | 226,722 |
| November 06, 2025 | 5,670.5 | 5,643.5 | 5,643.5 | 5,704 | 5,631 | 152,300 |
| November 04, 2025 | 5,650 | 5,664 | 5,664 | 5,719 | 5,630.5 | 237,864 |
| November 03, 2025 | 5,519.5 | 5,628.5 | 5,628.5 | 5,637.5 | 5,499 | 76,092 |
| October 31, 2025 | 5,525 | 5,506.5 | 5,506.5 | 5,531 | 5,477 | 178,331 |
| October 30, 2025 | 5,540 | 5,525 | 5,525 | 5,540.5 | 5,454 | 79,016 |
| October 29, 2025 | 5,432 | 5,535 | 5,535 | 5,545 | 5,415.5 | 125,793 |
| October 28, 2025 | 5,466 | 5,432 | 5,432 | 5,468 | 5,321 | 156,758 |
| October 27, 2025 | 5,560 | 5,475.5 | 5,475.5 | 5,580 | 5,440.5 | 71,440 |
| October 24, 2025 | 5,569 | 5,545 | 5,545 | 5,569 | 5,489.5 | 117,715 |
| October 23, 2025 | 5,575.5 | 5,534 | 5,534 | 5,599 | 5,519.5 | 49,536 |
| October 21, 2025 | 5,557 | 5,547.5 | 5,547.5 | 5,585.5 | 5,508.5 | 16,880 |
| October 20, 2025 | 5,592.5 | 5,557 | 5,557 | 5,648 | 5,538 | 102,131 |
| October 17, 2025 | 5,533 | 5,581.5 | 5,581.5 | 5,590 | 5,513 | 65,079 |
| October 16, 2025 | 5,566 | 5,524 | 5,524 | 5,589.5 | 5,500 | 168,000 |
| October 15, 2025 | 5,519.5 | 5,577 | 5,577 | 5,606.5 | 5,498.5 | 171,804 |
| October 14, 2025 | 5,545 | 5,493 | 5,493 | 5,545 | 5,454 | 79,040 |
| October 13, 2025 | 5,458.5 | 5,492.5 | 5,492.5 | 5,510 | 5,436.5 | 78,209 |
| October 10, 2025 | 5,480.5 | 5,454.5 | 5,454.5 | 5,500 | 5,412.5 | 171,470 |
| October 09, 2025 | 5,520 | 5,480.5 | 5,480.5 | 5,560.5 | 5,471 | 108,906 |
| October 08, 2025 | 5,503.5 | 5,493.5 | 5,493.5 | 5,544.5 | 5,465 | 175,896 |
| October 07, 2025 | 5,536.5 | 5,492 | 5,492 | 5,536.5 | 5,455 | 103,647 |
| October 06, 2025 | 5,495.5 | 5,494 | 5,494 | 5,507 | 5,369.5 | 106,186 |
| October 03, 2025 | 5,519 | 5,442 | 5,442 | 5,519 | 5,425 | 110,841 |
| October 01, 2025 | 5,392 | 5,459.5 | 5,459.5 | 5,486.5 | 5,390.5 | 177,824 |
| September 30, 2025 | 5,457 | 5,425 | 5,425 | 5,460.5 | 5,375.5 | 72,819 |
| September 29, 2025 | 5,400 | 5,409 | 5,409 | 5,457 | 5,378.5 | 184,198 |
| September 26, 2025 | 5,480 | 5,433 | 5,433 | 5,492 | 5,362.5 | 181,521 |
