6,055.00
-35.5(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,051 | 6,055 | 6,055 | 6,090 | 6,000 | 33,572 |
| December 23, 2025 | 5,991 | 6,090.5 | 6,090.5 | 6,111 | 5,901.5 | 67,835 |
| December 22, 2025 | 6,020 | 5,991 | 5,991 | 6,070 | 5,961.5 | 12,690 |
| December 19, 2025 | 5,791.5 | 6,007 | 6,007 | 6,169 | 5,780 | 138,405 |
| December 18, 2025 | 5,850 | 5,799.5 | 5,799.5 | 5,850 | 5,743 | 22,346 |
| December 17, 2025 | 5,750 | 5,876 | 5,876 | 5,899 | 5,687 | 31,612 |
| December 16, 2025 | 5,860 | 5,759.5 | 5,759.5 | 5,884 | 5,735 | 11,310 |
| December 15, 2025 | 5,924.5 | 5,850 | 5,850 | 5,930.5 | 5,831 | 9,478 |
| December 12, 2025 | 5,850 | 5,928 | 5,928 | 5,945 | 5,824 | 18,347 |
| December 11, 2025 | 5,836 | 5,835 | 5,835 | 5,866 | 5,801.5 | 17,642 |
| December 10, 2025 | 5,826 | 5,874.5 | 5,874.5 | 5,912.5 | 5,791 | 19,712 |
| December 09, 2025 | 5,703 | 5,862.5 | 5,862.5 | 5,890 | 5,606 | 37,925 |
| December 08, 2025 | 5,865.5 | 5,731 | 5,731 | 5,865.5 | 5,700 | 29,650 |
| December 05, 2025 | 5,780 | 5,865.5 | 5,865.5 | 5,896 | 5,716 | 31,173 |
| December 04, 2025 | 5,818 | 5,756 | 5,756 | 5,829 | 5,733.5 | 18,210 |
| December 03, 2025 | 5,798 | 5,773.5 | 5,773.5 | 5,890 | 5,755.5 | 40,042 |
| December 02, 2025 | 5,812.5 | 5,783.5 | 5,783.5 | 5,839.5 | 5,710 | 16,240 |
| December 01, 2025 | 5,874 | 5,794.5 | 5,794.5 | 5,903 | 5,775.5 | 8,955 |
| November 28, 2025 | 5,885 | 5,874 | 5,874 | 5,929 | 5,848.5 | 32,977 |
| November 27, 2025 | 6,004.5 | 5,924.5 | 5,924.5 | 6,011 | 5,864.5 | 17,305 |
| November 26, 2025 | 5,940 | 5,939 | 5,939 | 5,995 | 5,910 | 17,796 |
| November 25, 2025 | 5,989.5 | 5,971.5 | 5,971.5 | 5,989.5 | 5,853 | 22,326 |
| November 24, 2025 | 5,990 | 5,920.5 | 5,920.5 | 5,994 | 5,887 | 14,140 |
| November 21, 2025 | 6,022.5 | 5,971 | 5,971 | 6,036 | 5,950 | 12,505 |
| November 19, 2025 | 6,146 | 6,139.5 | 6,139.5 | 6,175 | 6,053.5 | 26,343 |
| November 18, 2025 | 6,089 | 6,146 | 6,146 | 6,255 | 6,040 | 281,658 |
| November 17, 2025 | 5,949 | 6,016.5 | 6,016.5 | 6,040 | 5,915 | 208,431 |
| November 14, 2025 | 5,920 | 5,916.5 | 5,916.5 | 5,952 | 5,860.5 | 16,576 |
| November 13, 2025 | 5,880 | 5,886 | 5,886 | 5,940 | 5,840.5 | 16,104 |
| November 12, 2025 | 5,750 | 5,862 | 5,862 | 5,870 | 5,742 | 11,882 |
| November 11, 2025 | 5,766 | 5,757 | 5,757 | 5,804.5 | 5,696 | 12,585 |
| November 10, 2025 | 5,700 | 5,715 | 5,715 | 5,742.5 | 5,660 | 32,272 |
| November 07, 2025 | 5,820 | 5,691 | 5,691 | 5,820 | 5,676.5 | 19,553 |
| November 06, 2025 | 5,855.5 | 5,760.5 | 5,760.5 | 5,900 | 5,752.5 | 10,296 |
| November 04, 2025 | 5,900 | 5,895.5 | 5,895.5 | 5,963.5 | 5,891 | 13,312 |
| November 03, 2025 | 5,776 | 5,906.5 | 5,906.5 | 5,920 | 5,775 | 19,525 |
| October 31, 2025 | 5,835 | 5,762.5 | 5,762.5 | 5,844 | 5,750 | 16,192 |
| October 30, 2025 | 5,895 | 5,815 | 5,815 | 5,895.5 | 5,810 | 19,203 |
| October 29, 2025 | 5,924 | 5,891 | 5,891 | 5,924 | 5,862.5 | 16,425 |
| October 28, 2025 | 5,940 | 5,914 | 5,914 | 5,959 | 5,880 | 27,807 |
| October 27, 2025 | 5,906 | 5,879.5 | 5,879.5 | 5,938 | 5,839 | 47,341 |
| October 24, 2025 | 5,935 | 5,898.5 | 5,898.5 | 5,968 | 5,861 | 22,935 |
| October 23, 2025 | 6,009.5 | 5,936.5 | 5,936.5 | 6,010.5 | 5,901.5 | 41,446 |
| October 21, 2025 | 5,912 | 5,997 | 5,997 | 6,041 | 5,864 | 13,357 |
| October 20, 2025 | 5,970 | 5,922 | 5,922 | 6,049 | 5,842 | 42,045 |
| October 17, 2025 | 5,850 | 5,952 | 5,952 | 6,149 | 5,830.5 | 317,077 |
| October 16, 2025 | 5,800 | 5,828 | 5,828 | 6,039 | 5,769 | 107,016 |
| October 15, 2025 | 5,830 | 5,766.5 | 5,766.5 | 5,843 | 5,750 | 22,174 |
| October 14, 2025 | 6,000 | 5,815.5 | 5,815.5 | 6,027.5 | 5,795 | 22,702 |
| October 13, 2025 | 6,025 | 5,994.5 | 5,994.5 | 6,031.5 | 5,957.5 | 8,568 |
| October 10, 2025 | 6,000 | 6,032 | 6,032 | 6,074.5 | 5,965 | 9,090 |
| October 09, 2025 | 6,070 | 5,988.5 | 5,988.5 | 6,070 | 5,971 | 11,649 |
| October 08, 2025 | 6,133 | 6,012.5 | 6,012.5 | 6,148 | 5,992 | 13,603 |
| October 07, 2025 | 6,140 | 6,099 | 6,099 | 6,150 | 6,050 | 32,644 |
| October 06, 2025 | 6,135 | 6,050 | 6,050 | 6,254 | 5,955 | 24,292 |
| October 03, 2025 | 6,185 | 6,134 | 6,134 | 6,185 | 6,086 | 10,124 |
| October 01, 2025 | 6,065 | 6,186.5 | 6,186.5 | 6,200 | 5,994 | 25,821 |
| September 30, 2025 | 6,043 | 6,059 | 6,059 | 6,080 | 5,962 | 22,737 |
| September 29, 2025 | 6,021 | 6,028.5 | 6,028.5 | 6,068 | 5,925 | 26,303 |
| September 26, 2025 | 6,225 | 6,032 | 6,032 | 6,227 | 6,011.5 | 18,207 |