8,690.00
-201.5(-2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,925 | 8,690 | 8,690 | 8,925 | 8,666 | 61,120 |
| December 23, 2025 | 8,950 | 8,891.5 | 8,891.5 | 8,972 | 8,845.5 | 41,820 |
| December 22, 2025 | 8,869 | 8,870.5 | 8,870.5 | 9,095 | 8,816 | 52,661 |
| December 19, 2025 | 8,670 | 8,757.5 | 8,757.5 | 8,850 | 8,523.5 | 105,070 |
| December 18, 2025 | 8,794 | 8,608.5 | 8,608.5 | 8,794 | 8,565 | 35,357 |
| December 17, 2025 | 8,974.5 | 8,794 | 8,794 | 8,990 | 8,762.5 | 33,900 |
| December 16, 2025 | 9,066 | 8,937.5 | 8,937.5 | 9,124 | 8,915 | 40,775 |
| December 15, 2025 | 8,950 | 9,090.5 | 9,090.5 | 9,125 | 8,950 | 22,684 |
| December 12, 2025 | 8,948.5 | 9,023.5 | 9,023.5 | 9,110 | 8,930 | 30,984 |
| December 11, 2025 | 8,771.5 | 8,987 | 8,987 | 9,044 | 8,700 | 48,647 |
| December 10, 2025 | 8,750 | 8,815.5 | 8,815.5 | 8,840 | 8,608 | 30,450 |
| December 09, 2025 | 8,637.5 | 8,783.5 | 8,783.5 | 8,830 | 8,490 | 31,491 |
| December 08, 2025 | 8,895.5 | 8,643 | 8,643 | 8,895.5 | 8,605.5 | 51,511 |
| December 05, 2025 | 8,885.5 | 8,899 | 8,899 | 8,920 | 8,755 | 28,626 |
| December 04, 2025 | 8,720.5 | 8,847.5 | 8,847.5 | 8,930 | 8,714 | 36,161 |
| December 03, 2025 | 8,919 | 8,719 | 8,719 | 8,940 | 8,635 | 64,570 |
| December 02, 2025 | 8,965 | 8,901 | 8,901 | 9,054 | 8,801 | 56,444 |
| December 01, 2025 | 9,232.5 | 8,975 | 8,975 | 9,232.5 | 8,950.5 | 35,099 |
| November 28, 2025 | 9,245 | 9,159.5 | 9,159.5 | 9,449.5 | 9,116 | 91,901 |
| November 27, 2025 | 9,250.5 | 9,145.5 | 9,145.5 | 9,333.5 | 9,115 | 44,432 |
| November 26, 2025 | 8,915 | 9,156.5 | 9,156.5 | 9,176 | 8,908.5 | 34,440 |
| November 25, 2025 | 8,961 | 8,932 | 8,932 | 9,019.5 | 8,861.5 | 31,733 |
| November 24, 2025 | 9,163 | 8,892.5 | 8,892.5 | 9,165.5 | 8,837.5 | 68,258 |
| November 21, 2025 | 9,198.5 | 9,163 | 9,163 | 9,218 | 9,005.5 | 78,581 |
| November 19, 2025 | 9,240 | 9,335 | 9,335 | 9,433 | 9,240 | 41,512 |
| November 18, 2025 | 9,220.5 | 9,317 | 9,317 | 9,393 | 9,086 | 90,824 |
| November 17, 2025 | 9,143 | 9,230.5 | 9,230.5 | 9,300 | 9,085.5 | 61,576 |
| November 14, 2025 | 8,880 | 9,071 | 9,071 | 9,109 | 8,830 | 76,575 |
| November 13, 2025 | 9,010 | 8,874.5 | 8,874.5 | 9,043.5 | 8,783.5 | 71,965 |
| November 12, 2025 | 8,600 | 8,980 | 8,980 | 9,159.5 | 8,554.5 | 319,924 |
| November 11, 2025 | 8,354.5 | 8,531 | 8,531 | 8,573.5 | 8,165 | 104,947 |
| November 10, 2025 | 8,270 | 8,280 | 8,280 | 8,326 | 8,202 | 36,161 |
| November 07, 2025 | 8,415 | 8,280.5 | 8,280.5 | 8,438.5 | 8,221 | 78,195 |
| November 06, 2025 | 8,352 | 8,404 | 8,404 | 8,500 | 8,330 | 43,930 |
| November 04, 2025 | 8,540 | 8,338.5 | 8,338.5 | 8,550 | 8,293.5 | 88,204 |
| November 03, 2025 | 8,676 | 8,539.5 | 8,539.5 | 8,829 | 8,350 | 169,961 |
| October 31, 2025 | 9,248 | 8,671 | 8,671 | 9,300 | 8,622 | 299,900 |
| October 30, 2025 | 9,585 | 9,251.5 | 9,251.5 | 9,585 | 9,195 | 168,767 |
| October 29, 2025 | 9,291 | 9,462 | 9,462 | 9,600 | 8,926.5 | 713,038 |
| October 28, 2025 | 9,100 | 9,107.5 | 9,107.5 | 9,193 | 8,951 | 163,237 |
| October 27, 2025 | 8,749 | 8,991 | 8,991 | 9,051 | 8,725 | 134,984 |
| October 24, 2025 | 8,735 | 8,733.5 | 8,733.5 | 8,820 | 8,659 | 42,387 |
| October 23, 2025 | 8,700 | 8,642.5 | 8,642.5 | 8,848 | 8,575 | 60,091 |
| October 21, 2025 | 8,638.5 | 8,584 | 8,584 | 8,695 | 8,500 | 8,604 |
| October 20, 2025 | 8,690 | 8,566 | 8,566 | 8,699.5 | 8,531.5 | 43,999 |
| October 17, 2025 | 8,824 | 8,690 | 8,690 | 8,874 | 8,660 | 48,715 |
| October 16, 2025 | 8,355.5 | 8,784.5 | 8,784.5 | 8,925 | 8,335 | 201,729 |
| October 15, 2025 | 8,505 | 8,355.5 | 8,355.5 | 8,505 | 8,312 | 202,857 |
| October 14, 2025 | 8,509 | 8,505 | 8,505 | 8,620 | 8,353 | 45,308 |
| October 13, 2025 | 8,365 | 8,509 | 8,509 | 8,545 | 8,261.5 | 37,305 |
| October 10, 2025 | 8,437 | 8,385 | 8,385 | 8,573 | 8,364 | 25,839 |
| October 09, 2025 | 8,505.5 | 8,469 | 8,469 | 8,530 | 8,326 | 48,959 |
| October 08, 2025 | 8,530 | 8,549.5 | 8,549.5 | 8,584.5 | 8,380.5 | 32,728 |
| October 07, 2025 | 8,481 | 8,530.5 | 8,530.5 | 8,580 | 8,424 | 31,562 |
| October 06, 2025 | 8,413.5 | 8,474.5 | 8,474.5 | 8,490 | 8,325 | 24,429 |
| October 03, 2025 | 8,253.5 | 8,411.5 | 8,411.5 | 8,450 | 8,204.5 | 30,591 |
| October 01, 2025 | 8,154.5 | 8,216 | 8,216 | 8,261 | 8,110 | 19,336 |
| September 30, 2025 | 8,370 | 8,186 | 8,186 | 8,398.5 | 8,054.5 | 105,544 |
| September 29, 2025 | 8,350.5 | 8,357 | 8,357 | 8,462.5 | 8,256.5 | 46,858 |
| September 26, 2025 | 8,630 | 8,360.5 | 8,360.5 | 8,692.5 | 8,273.5 | 67,095 |