5,459.00
-18(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,477 | 5,440 | 5,440 | 5,495 | 5,421.5 | 7,353 |
| December 23, 2025 | 5,432.5 | 5,477 | 5,477 | 5,490 | 5,379.5 | 9,081 |
| December 22, 2025 | 5,408.5 | 5,432.5 | 5,432.5 | 5,449.5 | 5,380.5 | 9,121 |
| December 19, 2025 | 5,292 | 5,408.5 | 5,408.5 | 5,450 | 5,284 | 17,516 |
| December 18, 2025 | 5,335.5 | 5,280 | 5,280 | 5,335.5 | 5,242.5 | 30,912 |
| December 17, 2025 | 5,383.5 | 5,335.5 | 5,335.5 | 5,383.5 | 5,311.5 | 11,051 |
| December 16, 2025 | 5,427.5 | 5,383.5 | 5,383.5 | 5,431.5 | 5,370.5 | 14,401 |
| December 15, 2025 | 5,393 | 5,427.5 | 5,427.5 | 5,440 | 5,361 | 30,214 |
| December 12, 2025 | 5,391 | 5,393.5 | 5,393.5 | 5,453.5 | 5,374.5 | 18,854 |
| December 11, 2025 | 5,389 | 5,391 | 5,391 | 5,431.5 | 5,352 | 30,299 |
| December 10, 2025 | 5,421 | 5,389 | 5,389 | 5,497 | 5,357.5 | 33,282 |
| December 09, 2025 | 5,461.5 | 5,421 | 5,421 | 5,467 | 5,391 | 16,094 |
| December 08, 2025 | 5,597 | 5,461.5 | 5,461.5 | 5,597 | 5,390 | 39,929 |
| December 05, 2025 | 5,593 | 5,564.5 | 5,564.5 | 5,606.5 | 5,550 | 9,491 |
| December 04, 2025 | 5,629.5 | 5,592 | 5,592 | 5,652 | 5,580 | 10,052 |
| December 03, 2025 | 5,655 | 5,629.5 | 5,629.5 | 5,695.5 | 5,616 | 8,582 |
| December 02, 2025 | 5,644 | 5,655 | 5,655 | 5,715.5 | 5,630 | 11,270 |
| December 01, 2025 | 5,719 | 5,644 | 5,644 | 5,736 | 5,630 | 22,929 |
| November 28, 2025 | 5,800 | 5,719 | 5,719 | 5,807 | 5,693 | 16,211 |
| November 27, 2025 | 5,750.5 | 5,750 | 5,750 | 5,779 | 5,723 | 22,954 |
| November 26, 2025 | 5,715 | 5,750.5 | 5,750.5 | 5,771 | 5,715 | 11,056 |
| November 25, 2025 | 5,735 | 5,714.5 | 5,714.5 | 5,779.5 | 5,697 | 15,358 |
| November 24, 2025 | 5,810 | 5,730.5 | 5,730.5 | 5,853.5 | 5,700 | 25,590 |
| November 21, 2025 | 5,905.5 | 5,805.5 | 5,805.5 | 5,905.5 | 5,784 | 46,969 |
| November 19, 2025 | 6,054.5 | 5,937 | 5,937 | 6,054.5 | 5,925 | 23,550 |
| November 18, 2025 | 6,044 | 5,984.5 | 5,984.5 | 6,076.5 | 5,964.5 | 32,939 |
| November 17, 2025 | 5,999 | 6,044 | 6,044 | 6,108.5 | 5,985 | 32,524 |
| November 14, 2025 | 6,044.5 | 5,995 | 5,995 | 6,051 | 5,980.5 | 27,628 |
| November 13, 2025 | 6,208.5 | 6,044.5 | 6,044.5 | 6,235 | 6,024 | 24,649 |
| November 12, 2025 | 6,079.5 | 6,178.5 | 6,178.5 | 6,200 | 6,061.5 | 47,059 |
| November 11, 2025 | 6,134.5 | 6,079.5 | 6,079.5 | 6,305 | 6,038 | 73,197 |
| November 10, 2025 | 6,221.5 | 6,134.5 | 6,134.5 | 6,276 | 6,100 | 36,251 |
| November 07, 2025 | 6,318 | 6,221.5 | 6,221.5 | 6,318 | 6,122.5 | 105,093 |
| November 06, 2025 | 6,375 | 6,331 | 6,331 | 6,434.5 | 6,251.5 | 75,777 |
| November 04, 2025 | 6,370.5 | 6,376 | 6,376 | 6,540 | 6,303 | 173,408 |
| November 03, 2025 | 6,495 | 6,370.5 | 6,370.5 | 6,534 | 6,283 | 220,768 |
| October 31, 2025 | 6,578 | 6,572 | 6,572 | 6,760 | 6,482 | 679,048 |
| October 30, 2025 | 6,598 | 6,694 | 6,694 | 7,036 | 6,334.5 | 3.48M |
| October 29, 2025 | 5,900 | 6,572 | 6,572 | 6,645 | 5,800 | 3.5M |
| October 28, 2025 | 5,566 | 5,537.5 | 5,537.5 | 5,586.5 | 5,510 | 6,301 |
| October 27, 2025 | 5,593.5 | 5,566 | 5,566 | 5,593.5 | 5,524.5 | 6,009 |
| October 24, 2025 | 5,560 | 5,565.5 | 5,565.5 | 5,626 | 5,512.5 | 10,530 |
| October 23, 2025 | 5,604.5 | 5,568 | 5,568 | 5,646.5 | 5,549 | 10,227 |
| October 21, 2025 | 5,530.5 | 5,578 | 5,578 | 5,591.5 | 5,530.5 | 2,588 |
| October 20, 2025 | 5,593 | 5,546.5 | 5,546.5 | 5,595.5 | 5,511 | 10,926 |
| October 17, 2025 | 5,580 | 5,571 | 5,571 | 5,590 | 5,512.5 | 8,954 |
| October 16, 2025 | 5,535.5 | 5,577.5 | 5,577.5 | 5,599 | 5,490 | 15,231 |
| October 15, 2025 | 5,476 | 5,498 | 5,498 | 5,540 | 5,456 | 7,310 |
| October 14, 2025 | 5,600 | 5,468 | 5,468 | 5,600 | 5,450 | 15,915 |
| October 13, 2025 | 5,469 | 5,534 | 5,534 | 5,554.5 | 5,445 | 17,807 |
| October 10, 2025 | 5,520 | 5,502 | 5,502 | 5,541 | 5,472 | 18,765 |
| October 09, 2025 | 5,566 | 5,498.5 | 5,498.5 | 5,566 | 5,466 | 24,809 |
| October 08, 2025 | 5,627 | 5,566 | 5,566 | 5,633.5 | 5,550 | 15,266 |
| October 07, 2025 | 5,672.5 | 5,627 | 5,627 | 5,672.5 | 5,607 | 13,183 |
| October 06, 2025 | 5,685 | 5,672.5 | 5,672.5 | 5,725 | 5,589.5 | 27,355 |
| October 03, 2025 | 5,684 | 5,685 | 5,685 | 5,714 | 5,606 | 19,861 |
| October 01, 2025 | 5,781 | 5,713.5 | 5,713.5 | 5,781 | 5,655 | 37,981 |
| September 30, 2025 | 5,700 | 5,703 | 5,703 | 6,169 | 5,651.5 | 1.07M |
| September 29, 2025 | 5,673 | 5,578 | 5,578 | 5,750 | 5,520 | 21,967 |
| September 26, 2025 | 5,798 | 5,673.5 | 5,673.5 | 5,798 | 5,600 | 6,800 |
