6,561.00
-189(-2.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,026.5 | 6,750 | 6,750 | 7,087 | 6,720 | 329,596 |
| December 03, 2025 | 7,038 | 7,026.5 | 7,026.5 | 7,073.5 | 6,995.5 | 99,635 |
| December 02, 2025 | 7,080 | 7,041.5 | 7,041.5 | 7,124 | 6,963 | 186,491 |
| December 01, 2025 | 7,250 | 7,072.5 | 7,072.5 | 7,250 | 7,012 | 229,585 |
| November 28, 2025 | 7,140 | 7,181 | 7,181 | 7,225 | 7,034.5 | 186,658 |
| November 27, 2025 | 7,301 | 7,103 | 7,103 | 7,302 | 7,078 | 174,995 |
| November 26, 2025 | 7,140 | 7,302 | 7,302 | 7,319.5 | 7,100 | 172,342 |
| November 25, 2025 | 7,093 | 7,138 | 7,138 | 7,250 | 7,001 | 259,487 |
| November 24, 2025 | 7,156 | 7,043.5 | 7,043.5 | 7,179.5 | 7,002 | 204,175 |
| November 21, 2025 | 7,273.5 | 7,196 | 7,196 | 7,278 | 7,160 | 182,668 |
| November 19, 2025 | 7,341 | 7,411 | 7,411 | 7,434.5 | 7,320 | 142,286 |
| November 18, 2025 | 7,444 | 7,356 | 7,356 | 7,450 | 7,325.5 | 159,195 |
| November 17, 2025 | 7,416 | 7,443.5 | 7,443.5 | 7,505 | 7,321.5 | 228,393 |
| November 14, 2025 | 7,110 | 7,376 | 7,376 | 7,400 | 7,099 | 388,059 |
| November 13, 2025 | 7,190.5 | 7,122 | 7,122 | 7,215 | 7,090.5 | 130,365 |
| November 12, 2025 | 7,184.5 | 7,204.5 | 7,204.5 | 7,255 | 7,100 | 317,226 |
| November 11, 2025 | 7,020 | 7,144.5 | 7,144.5 | 7,295 | 7,016.5 | 434,658 |
| November 10, 2025 | 7,219 | 7,016.5 | 7,016.5 | 7,219 | 6,919.5 | 683,248 |
| November 07, 2025 | 7,099.5 | 7,227 | 7,227 | 7,288 | 6,736.5 | 3.14M |
| November 06, 2025 | 7,835.5 | 7,832.5 | 7,832.5 | 7,992.5 | 7,643 | 336,616 |
| November 04, 2025 | 7,985 | 7,797.5 | 7,797.5 | 7,990.5 | 7,755.5 | 201,227 |
| November 03, 2025 | 8,036.5 | 7,957.5 | 7,957.5 | 8,068 | 7,943 | 122,920 |
| October 31, 2025 | 8,142.5 | 8,036.5 | 8,036.5 | 8,176.5 | 8,015 | 164,828 |
| October 30, 2025 | 8,325 | 8,085.5 | 8,085.5 | 8,348.5 | 8,055 | 362,118 |
| October 29, 2025 | 8,536.5 | 8,312.5 | 8,312.5 | 8,626 | 8,290 | 302,999 |
| October 28, 2025 | 8,480 | 8,526.5 | 8,526.5 | 8,560 | 8,353.5 | 220,834 |
| October 27, 2025 | 8,326 | 8,476 | 8,476 | 8,520.5 | 8,301 | 332,713 |
| October 24, 2025 | 8,300 | 8,321.5 | 8,321.5 | 8,441.5 | 8,260 | 310,384 |
| October 23, 2025 | 8,272.5 | 8,300 | 8,300 | 8,330.5 | 8,080.5 | 185,319 |
| October 21, 2025 | 8,300 | 8,245.5 | 8,245.5 | 8,315.5 | 8,080 | 30,414 |
| October 20, 2025 | 8,283.5 | 8,245 | 8,245 | 8,375 | 8,215 | 144,817 |
| October 17, 2025 | 8,231 | 8,249.5 | 8,249.5 | 8,408.5 | 8,163 | 250,764 |
| October 16, 2025 | 8,218 | 8,239 | 8,239 | 8,340 | 8,184 | 229,887 |
| October 15, 2025 | 8,190.5 | 8,148.5 | 8,148.5 | 8,340 | 8,118 | 143,622 |
| October 14, 2025 | 8,335 | 8,204.5 | 8,204.5 | 8,407.5 | 8,150 | 177,695 |
| October 13, 2025 | 8,282 | 8,327 | 8,327 | 8,393 | 8,201 | 168,450 |
| October 10, 2025 | 8,250 | 8,284.5 | 8,284.5 | 8,382 | 8,206 | 151,471 |
| October 09, 2025 | 8,250 | 8,246 | 8,246 | 8,317.5 | 7,991 | 311,542 |
| October 08, 2025 | 8,445 | 8,239 | 8,239 | 8,473 | 8,211.5 | 246,362 |
| October 07, 2025 | 8,230 | 8,417.5 | 8,417.5 | 8,455 | 8,139 | 276,589 |
| October 06, 2025 | 8,227 | 8,174.5 | 8,174.5 | 8,243.5 | 8,081 | 117,602 |
| October 03, 2025 | 8,238 | 8,214.5 | 8,214.5 | 8,295.5 | 8,168 | 113,221 |
| October 01, 2025 | 8,145 | 8,241.5 | 8,241.5 | 8,255 | 8,080 | 144,421 |
| September 30, 2025 | 8,180 | 8,089 | 8,089 | 8,238.5 | 8,021 | 321,114 |
| September 29, 2025 | 8,162.5 | 8,232 | 8,232 | 8,300 | 7,963 | 433,980 |
| September 26, 2025 | 8,375 | 8,162.5 | 8,162.5 | 8,415 | 8,121 | 325,956 |
| September 25, 2025 | 8,410 | 8,438.5 | 8,438.5 | 8,497 | 8,350 | 604,522 |
| September 24, 2025 | 8,265 | 8,410 | 8,410 | 8,420 | 8,230 | 277,445 |
| September 23, 2025 | 8,265 | 8,300.5 | 8,300.5 | 8,345 | 8,222.5 | 243,739 |
| September 22, 2025 | 8,320 | 8,310.5 | 8,310.5 | 8,359.5 | 8,167 | 202,703 |
| September 19, 2025 | 8,250 | 8,286.5 | 8,286.5 | 8,334 | 8,243.5 | 186,673 |
| September 18, 2025 | 8,295 | 8,261 | 8,261 | 8,313 | 8,172.5 | 382,165 |
| September 17, 2025 | 8,300 | 8,287.5 | 8,287.5 | 8,394 | 8,203 | 615,845 |
| September 16, 2025 | 8,106 | 8,298 | 8,298 | 8,324 | 8,081 | 533,066 |
| September 15, 2025 | 7,936 | 8,080 | 8,080 | 8,123 | 7,895 | 366,119 |
| September 12, 2025 | 7,883 | 7,936 | 7,936 | 7,990.5 | 7,883 | 213,583 |
| September 11, 2025 | 7,855 | 7,897.5 | 7,897.5 | 7,973.5 | 7,825.5 | 209,068 |
| September 10, 2025 | 7,800 | 7,869 | 7,869 | 7,882 | 7,741 | 298,723 |
| September 09, 2025 | 7,523 | 7,817 | 7,817 | 7,836 | 7,376.5 | 501,584 |
| September 08, 2025 | 7,850 | 7,473 | 7,473 | 7,850 | 7,433.5 | 642,633 |