7,459.00
+73.5(+1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 7,875 | 7,874.5 | 7,874.5 | 7,915 | 7,841.5 | 117,786 |
| September 11, 2025 | 7,875.5 | 7,879.5 | 7,879.5 | 7,941.5 | 7,860 | 161,041 |
| September 10, 2025 | 7,805 | 7,929 | 7,929 | 7,939 | 7,805 | 337,313 |
| September 09, 2025 | 7,755 | 7,825.5 | 7,825.5 | 7,848 | 7,755 | 303,494 |
| September 08, 2025 | 7,834.5 | 7,786.5 | 7,786.5 | 7,849.5 | 7,740.5 | 315,061 |
| September 05, 2025 | 7,900 | 7,804.5 | 7,804.5 | 7,915 | 7,795.5 | 228,299 |
| September 04, 2025 | 7,790 | 7,900 | 7,900 | 7,918.5 | 7,751 | 386,191 |
| September 03, 2025 | 7,685 | 7,736 | 7,736 | 7,775.5 | 7,656 | 321,278 |
| September 02, 2025 | 7,631.5 | 7,682 | 7,682 | 7,699 | 7,631.5 | 195,927 |
| September 01, 2025 | 7,595.5 | 7,671.5 | 7,671.5 | 7,684.5 | 7,595.5 | 255,894 |
| August 29, 2025 | 7,670 | 7,610 | 7,610 | 7,744 | 7,586 | 481,595 |
| August 28, 2025 | 7,755 | 7,728 | 7,728 | 7,828 | 7,714.5 | 418,353 |
| August 26, 2025 | 7,827.5 | 7,793.5 | 7,793.5 | 7,834 | 7,720.5 | 671,658 |
| August 25, 2025 | 7,926 | 7,851 | 7,851 | 7,950 | 7,838.5 | 402,979 |
| August 22, 2025 | 7,895 | 7,922.5 | 7,922.5 | 7,980 | 7,852 | 843,650 |