7,009.50
-9(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 7,028 | 7,009.5 | 7,009.5 | 7,065.5 | 6,973 | 350,620 |
| December 10, 2025 | 7,101 | 7,018.5 | 7,018.5 | 7,116 | 7,005.5 | 266,098 |
| December 09, 2025 | 7,100 | 7,091 | 7,091 | 7,181.5 | 7,059 | 560,843 |
| December 08, 2025 | 7,157 | 7,096 | 7,096 | 7,219 | 7,082 | 287,363 |
| December 05, 2025 | 7,201 | 7,189.5 | 7,189.5 | 7,219.5 | 7,147 | 260,120 |
| December 04, 2025 | 7,184 | 7,201 | 7,201 | 7,227.5 | 7,158 | 306,163 |
| December 03, 2025 | 7,200 | 7,184 | 7,184 | 7,257 | 7,150.5 | 329,163 |
| December 02, 2025 | 7,287.5 | 7,242 | 7,242 | 7,299 | 7,230 | 329,723 |
| December 01, 2025 | 7,375 | 7,287.5 | 7,287.5 | 7,381.5 | 7,282 | 227,568 |
| November 28, 2025 | 7,330 | 7,335.5 | 7,335.5 | 7,359 | 7,300 | 300,134 |
| November 27, 2025 | 7,390 | 7,322.5 | 7,322.5 | 7,396 | 7,310 | 243,681 |
| November 26, 2025 | 7,341.5 | 7,393 | 7,393 | 7,402 | 7,308.5 | 272,489 |
| November 25, 2025 | 7,409 | 7,330.5 | 7,330.5 | 7,409.5 | 7,314.5 | 237,415 |
| November 24, 2025 | 7,399 | 7,354.5 | 7,354.5 | 7,421 | 7,332 | 751,688 |
| November 21, 2025 | 7,425.5 | 7,391 | 7,391 | 7,435 | 7,381.5 | 138,606 |
| November 19, 2025 | 7,419 | 7,459 | 7,459 | 7,482 | 7,332 | 454,702 |
| November 18, 2025 | 7,450 | 7,385.5 | 7,385.5 | 7,474 | 7,373 | 285,135 |
| November 17, 2025 | 7,475 | 7,487.5 | 7,487.5 | 7,504.5 | 7,425 | 248,453 |
| November 14, 2025 | 7,440 | 7,420.5 | 7,420.5 | 7,467 | 7,375 | 218,469 |
| November 13, 2025 | 7,480 | 7,440.5 | 7,440.5 | 7,509 | 7,425 | 448,668 |
| November 12, 2025 | 7,520 | 7,498 | 7,498 | 7,539 | 7,458 | 420,561 |
| November 11, 2025 | 7,501.5 | 7,501 | 7,501 | 7,569 | 7,441 | 306,871 |
| November 10, 2025 | 7,631.5 | 7,529.5 | 7,529.5 | 7,652.5 | 7,515 | 377,719 |
| November 07, 2025 | 7,789 | 7,642 | 7,642 | 7,891 | 7,625.5 | 486,171 |
| November 06, 2025 | 7,732.5 | 7,782 | 7,782 | 7,850.5 | 7,700 | 425,643 |
| November 04, 2025 | 7,824.5 | 7,790 | 7,810.5 | 7,883.5 | 7,780.5 | 384,562 |
| November 03, 2025 | 7,675 | 7,824.5 | 7,824.5 | 7,845 | 7,661.5 | 332,284 |
| October 31, 2025 | 7,833 | 7,681 | 7,681 | 7,833 | 7,651 | 346,768 |
| October 30, 2025 | 7,767 | 7,790 | 7,790 | 7,837.5 | 7,765 | 209,458 |
| October 29, 2025 | 7,890.5 | 7,858.5 | 7,858.5 | 7,905 | 7,846 | 199,956 |
| October 28, 2025 | 7,864 | 7,880.5 | 7,880.5 | 7,901 | 7,828.5 | 348,080 |
| October 27, 2025 | 7,837.5 | 7,845.5 | 7,845.5 | 7,903 | 7,834 | 266,562 |
| October 24, 2025 | 7,975 | 7,837.5 | 7,837.5 | 7,982 | 7,824.5 | 287,556 |
| October 23, 2025 | 7,950 | 7,968.5 | 7,968.5 | 8,099.5 | 7,920 | 456,884 |
| October 21, 2025 | 8,038 | 8,012 | 8,012 | 8,058.5 | 7,992.5 | 31,082 |
| October 20, 2025 | 7,950 | 8,010 | 8,010 | 8,065 | 7,921.5 | 498,555 |
| October 17, 2025 | 7,850 | 7,901.5 | 7,901.5 | 8,030 | 7,840.5 | 610,993 |
| October 16, 2025 | 7,814 | 7,833.5 | 7,833.5 | 7,870 | 7,807.5 | 178,606 |
| October 15, 2025 | 7,800 | 7,826 | 7,826 | 7,850 | 7,740.5 | 212,831 |
| October 14, 2025 | 7,848.5 | 7,759 | 7,759 | 7,848.5 | 7,675 | 413,862 |
| October 13, 2025 | 7,709 | 7,671 | 7,671 | 7,744 | 7,643 | 191,501 |
| October 10, 2025 | 7,694.5 | 7,681 | 7,681 | 7,739 | 7,660 | 273,853 |
| October 09, 2025 | 7,690 | 7,695 | 7,695 | 7,750 | 7,620 | 295,802 |
| October 08, 2025 | 7,697.5 | 7,662 | 7,662 | 7,762 | 7,643.5 | 188,812 |
| October 07, 2025 | 7,674.5 | 7,700 | 7,700 | 7,706.5 | 7,633.5 | 210,121 |
| October 06, 2025 | 7,550 | 7,662 | 7,662 | 7,730 | 7,550 | 423,565 |
| October 03, 2025 | 7,441 | 7,449.5 | 7,449.5 | 7,484 | 7,404 | 478,143 |
| October 01, 2025 | 7,409.5 | 7,441 | 7,441 | 7,482 | 7,359 | 220,764 |
| September 30, 2025 | 7,444 | 7,409 | 7,409 | 7,478 | 7,400 | 369,352 |
| September 29, 2025 | 7,550 | 7,444 | 7,444 | 7,595 | 7,426 | 388,239 |
| September 26, 2025 | 7,550 | 7,510 | 7,510 | 7,630.5 | 7,491 | 207,062 |
| September 25, 2025 | 7,649 | 7,624 | 7,624 | 7,704 | 7,615 | 374,239 |
| September 24, 2025 | 7,698 | 7,643.5 | 7,643.5 | 7,730 | 7,634.5 | 201,983 |
| September 23, 2025 | 7,725 | 7,684 | 7,684 | 7,749 | 7,664.5 | 443,159 |
| September 22, 2025 | 7,611.5 | 7,739 | 7,739 | 7,796.5 | 7,611.5 | 302,819 |
| September 19, 2025 | 7,850.5 | 7,806.5 | 7,806.5 | 7,876.5 | 7,798.5 | 207,199 |
| September 18, 2025 | 7,875 | 7,850.5 | 7,850.5 | 7,886 | 7,821 | 264,076 |
| September 17, 2025 | 7,869 | 7,888 | 7,888 | 7,911 | 7,860 | 249,468 |
| September 16, 2025 | 7,805.5 | 7,852.5 | 7,852.5 | 7,862 | 7,805.5 | 194,911 |
| September 15, 2025 | 7,900 | 7,816.5 | 7,816.5 | 7,956 | 7,796 | 214,626 |