9,170.00
+71(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,100 | 9,170 | 9,170 | 9,194.5 | 9,070 | 167,719 |
| December 23, 2025 | 9,184 | 9,099 | 9,099 | 9,184 | 9,080 | 215,559 |
| December 22, 2025 | 9,010 | 9,164 | 9,164 | 9,185 | 8,997.5 | 377,385 |
| December 19, 2025 | 8,830.5 | 9,002 | 9,002 | 9,011 | 8,827 | 215,196 |
| December 18, 2025 | 8,891 | 8,831 | 8,831 | 8,891 | 8,735 | 338,487 |
| December 17, 2025 | 9,008 | 8,895 | 8,895 | 9,009 | 8,859 | 256,364 |
| December 16, 2025 | 8,940 | 9,008 | 9,008 | 9,028 | 8,891 | 278,902 |
| December 15, 2025 | 9,040 | 8,940 | 8,940 | 9,042.5 | 8,884 | 507,849 |
| December 12, 2025 | 9,065 | 9,015 | 9,015 | 9,089.5 | 8,960 | 356,060 |
| December 11, 2025 | 8,991 | 9,053.5 | 9,053.5 | 9,084 | 8,961 | 136,156 |
| December 10, 2025 | 8,961 | 8,991 | 8,991 | 9,001.5 | 8,904 | 307,300 |
| December 09, 2025 | 8,990 | 8,961 | 8,961 | 9,034.5 | 8,880 | 373,015 |
| December 08, 2025 | 9,115 | 9,026 | 9,026 | 9,124.5 | 8,956.5 | 299,426 |
| December 05, 2025 | 9,054 | 9,109 | 9,109 | 9,130 | 9,045.5 | 279,893 |
| December 04, 2025 | 9,005 | 9,085 | 9,085 | 9,095 | 8,988 | 275,599 |
| December 03, 2025 | 9,085.5 | 9,000.5 | 9,000.5 | 9,105 | 8,950 | 412,081 |
| December 02, 2025 | 9,100 | 9,085.5 | 9,085.5 | 9,142 | 8,988 | 319,833 |
| December 01, 2025 | 9,129 | 9,096 | 9,096 | 9,189.5 | 9,055.5 | 449,503 |
| November 28, 2025 | 9,031 | 9,073.5 | 9,073.5 | 9,106 | 8,922 | 432,486 |
| November 27, 2025 | 9,194 | 9,022.5 | 9,022.5 | 9,254.5 | 8,996 | 602,295 |
| November 26, 2025 | 9,054 | 9,164 | 9,164 | 9,180 | 9,028 | 354,121 |
| November 25, 2025 | 9,025 | 9,048 | 9,048 | 9,145 | 9,001 | 482,184 |
| November 24, 2025 | 8,905 | 9,007.5 | 9,007.5 | 9,049 | 8,857.5 | 466,198 |
| November 21, 2025 | 8,950 | 8,892 | 8,892 | 8,957.5 | 8,862 | 320,290 |
| November 19, 2025 | 8,950 | 8,884.5 | 8,884.5 | 8,975 | 8,863.5 | 326,288 |
| November 18, 2025 | 8,975.5 | 8,921 | 8,921 | 8,999 | 8,900 | 276,190 |
| November 17, 2025 | 8,850 | 8,945.5 | 8,945.5 | 9,025 | 8,850 | 457,995 |
| November 14, 2025 | 8,867.5 | 8,843 | 8,843 | 8,867.5 | 8,781.5 | 550,371 |
| November 13, 2025 | 8,888 | 8,867.5 | 8,867.5 | 8,895.5 | 8,842 | 276,001 |
| November 12, 2025 | 8,935 | 8,868 | 8,868 | 8,935 | 8,800 | 439,922 |
| November 11, 2025 | 8,819 | 8,895 | 8,895 | 8,945 | 8,726 | 380,748 |
| November 10, 2025 | 8,795 | 8,772 | 8,772 | 8,838 | 8,685.5 | 992,874 |
| November 07, 2025 | 8,720 | 8,721.5 | 8,721.5 | 8,749.5 | 8,605 | 290,178 |
| November 06, 2025 | 8,755 | 8,720.5 | 8,720.5 | 8,820.5 | 8,702.5 | 326,774 |
| November 04, 2025 | 8,920 | 8,751 | 8,751 | 8,920 | 8,713 | 517,334 |
| November 03, 2025 | 8,900 | 8,922.5 | 8,922.5 | 8,957.5 | 8,855 | 206,987 |
| October 31, 2025 | 8,939.5 | 8,892.5 | 8,892.5 | 9,051 | 8,802 | 261,013 |
| October 30, 2025 | 9,034 | 8,923 | 8,923 | 9,065 | 8,904.5 | 250,532 |
| October 29, 2025 | 9,090 | 9,034 | 9,034 | 9,090 | 8,960 | 226,611 |
| October 28, 2025 | 9,100 | 9,057.5 | 9,057.5 | 9,130 | 9,019 | 459,991 |
| October 27, 2025 | 9,099.5 | 9,095.5 | 9,095.5 | 9,115 | 9,055 | 310,061 |
| October 24, 2025 | 9,070 | 9,076.5 | 9,076.5 | 9,099 | 9,012 | 332,132 |
| October 23, 2025 | 9,136 | 9,047 | 9,047 | 9,157 | 9,017 | 249,420 |
| October 21, 2025 | 9,159.5 | 9,118 | 9,118 | 9,165 | 9,081 | 27,642 |
| October 20, 2025 | 9,194.5 | 9,124.5 | 9,124.5 | 9,236.5 | 9,100.5 | 303,686 |
| October 17, 2025 | 9,150 | 9,150.5 | 9,150.5 | 9,194.5 | 9,090.5 | 465,753 |
| October 16, 2025 | 9,030 | 9,151.5 | 9,151.5 | 9,177 | 9,022 | 334,620 |
| October 15, 2025 | 9,106.5 | 8,998 | 8,998 | 9,180 | 8,955.5 | 300,055 |
| October 14, 2025 | 9,100 | 9,102.5 | 9,102.5 | 9,120 | 9,032.5 | 297,332 |
| October 13, 2025 | 8,947 | 9,066 | 9,066 | 9,084 | 8,917 | 374,569 |
| October 10, 2025 | 8,816 | 8,946.5 | 8,946.5 | 8,955 | 8,781.5 | 228,686 |
| October 09, 2025 | 8,775 | 8,810 | 8,810 | 8,817.5 | 8,701.5 | 217,163 |
| October 08, 2025 | 8,903 | 8,792 | 8,792 | 8,903 | 8,750.5 | 408,647 |
| October 07, 2025 | 8,800 | 8,904 | 8,904 | 8,915 | 8,785.5 | 490,577 |
| October 06, 2025 | 8,698 | 8,792 | 8,792 | 8,803.5 | 8,651 | 300,715 |
| October 03, 2025 | 8,626.5 | 8,679.5 | 8,679.5 | 8,698.5 | 8,491.5 | 915,059 |
| October 01, 2025 | 8,720 | 8,626.5 | 8,626.5 | 8,846.5 | 8,586.5 | 551,395 |
| September 30, 2025 | 8,721 | 8,678.5 | 8,678.5 | 8,769 | 8,640 | 285,609 |
| September 29, 2025 | 8,745 | 8,717.5 | 8,717.5 | 8,829 | 8,675.5 | 394,222 |
| September 26, 2025 | 8,830 | 8,702 | 8,702 | 8,880 | 8,668 | 335,840 |