5,876.50
+52(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,840 | 5,876.5 | 5,876.5 | 5,882.5 | 5,824.5 | 239,094 |
| December 03, 2025 | 5,908 | 5,824.5 | 5,824.5 | 5,908 | 5,812 | 308,056 |
| December 02, 2025 | 5,792 | 5,875.5 | 5,875.5 | 5,894 | 5,792 | 290,997 |
| December 01, 2025 | 5,825 | 5,813.5 | 5,813.5 | 5,856 | 5,800 | 199,277 |
| November 28, 2025 | 5,826.5 | 5,846 | 5,846 | 5,852 | 5,795 | 220,417 |
| November 27, 2025 | 5,890.5 | 5,826.5 | 5,826.5 | 5,900 | 5,815.5 | 156,677 |
| November 26, 2025 | 5,865 | 5,880.5 | 5,880.5 | 5,904.5 | 5,843 | 157,288 |
| November 25, 2025 | 5,815.5 | 5,867 | 5,867 | 5,878 | 5,790 | 309,271 |
| November 24, 2025 | 5,815 | 5,815.5 | 5,815.5 | 5,849 | 5,785 | 696,665 |
| November 21, 2025 | 5,816 | 5,813 | 5,813 | 5,855 | 5,764.5 | 320,316 |
| November 19, 2025 | 5,850 | 5,874.5 | 5,874.5 | 5,882.5 | 5,804.5 | 280,433 |
| November 18, 2025 | 5,818 | 5,840 | 5,840 | 5,862 | 5,805.5 | 262,202 |
| November 17, 2025 | 5,803.5 | 5,830.5 | 5,830.5 | 5,850 | 5,782 | 332,822 |
| November 14, 2025 | 5,851 | 5,803.5 | 5,803.5 | 5,851 | 5,750 | 415,356 |
| November 13, 2025 | 5,902 | 5,851.5 | 5,851.5 | 5,918 | 5,835.5 | 361,356 |
| November 12, 2025 | 5,950.5 | 5,880 | 5,880 | 5,970 | 5,841 | 609,987 |
| November 11, 2025 | 5,950 | 5,950.5 | 5,950.5 | 5,965 | 5,723 | 2.15M |
| November 10, 2025 | 6,190 | 6,133.5 | 6,133.5 | 6,261.5 | 6,121.5 | 395,489 |
| November 07, 2025 | 5,970 | 6,157.5 | 6,157.5 | 6,169.5 | 5,913.5 | 715,930 |
| November 06, 2025 | 6,186 | 6,013.5 | 6,013.5 | 6,191.5 | 5,993.5 | 1.04M |
| November 04, 2025 | 5,820.5 | 5,892.5 | 5,892.5 | 5,920 | 5,805 | 363,441 |
| November 03, 2025 | 5,834 | 5,820.5 | 5,820.5 | 5,899.5 | 5,775 | 279,853 |
| October 31, 2025 | 5,878 | 5,836.5 | 5,836.5 | 5,905 | 5,825 | 264,836 |
| October 30, 2025 | 5,850 | 5,859.5 | 5,859.5 | 5,869.5 | 5,792 | 258,697 |
| October 29, 2025 | 5,894 | 5,852.5 | 5,852.5 | 5,906 | 5,840 | 119,839 |
| October 28, 2025 | 5,939 | 5,861 | 5,861 | 5,939 | 5,806.5 | 392,989 |
| October 27, 2025 | 6,053 | 5,912 | 5,912 | 6,053 | 5,811.5 | 433,165 |
| October 24, 2025 | 6,068 | 6,053 | 6,053 | 6,069.5 | 5,987 | 82,081 |
| October 23, 2025 | 6,075 | 6,068 | 6,068 | 6,145 | 6,049 | 255,607 |
| October 21, 2025 | 6,108 | 6,075 | 6,075 | 6,108 | 6,050 | 9,159 |
| October 20, 2025 | 6,124 | 6,070 | 6,070 | 6,148 | 6,062.5 | 181,283 |
| October 17, 2025 | 6,037 | 6,083 | 6,083 | 6,149 | 5,994 | 392,995 |
| October 16, 2025 | 5,876 | 6,025.5 | 6,025.5 | 6,040.5 | 5,858 | 364,305 |
| October 15, 2025 | 5,815 | 5,857.5 | 5,857.5 | 5,880.5 | 5,782 | 221,062 |
| October 14, 2025 | 5,869 | 5,800.5 | 5,800.5 | 5,885 | 5,794 | 176,227 |
| October 13, 2025 | 5,871.5 | 5,862 | 5,862 | 5,953 | 5,848 | 238,218 |
| October 10, 2025 | 5,874.5 | 5,871.5 | 5,871.5 | 5,920 | 5,858.5 | 228,395 |
| October 09, 2025 | 5,836 | 5,876 | 5,876 | 5,893 | 5,795.5 | 231,607 |
| October 08, 2025 | 5,855 | 5,836 | 5,836 | 5,902 | 5,801.5 | 239,643 |
| October 07, 2025 | 6,012 | 5,887 | 5,887 | 6,036 | 5,867 | 240,923 |
| October 06, 2025 | 6,015.5 | 6,011 | 6,011 | 6,034 | 5,957.5 | 197,206 |
| October 03, 2025 | 5,965 | 5,992.5 | 5,992.5 | 6,014 | 5,931.5 | 268,745 |
| October 01, 2025 | 5,960.5 | 5,966.5 | 5,966.5 | 6,018 | 5,904 | 324,147 |
| September 30, 2025 | 5,953 | 5,991 | 5,991 | 6,031 | 5,917.5 | 298,070 |
| September 29, 2025 | 5,900 | 5,929 | 5,929 | 5,990 | 5,841 | 259,854 |
| September 26, 2025 | 5,955 | 5,920.5 | 5,920.5 | 5,980.5 | 5,900 | 189,383 |
| September 25, 2025 | 5,970.5 | 5,953.5 | 5,953.5 | 6,036 | 5,939.5 | 374,676 |
| September 24, 2025 | 5,935 | 5,970.5 | 5,970.5 | 6,050 | 5,905.5 | 360,372 |
| September 23, 2025 | 6,066.5 | 5,934 | 5,934 | 6,069.5 | 5,927 | 333,107 |
| September 22, 2025 | 6,075 | 6,056.5 | 6,056.5 | 6,108 | 6,025 | 394,398 |
| September 19, 2025 | 6,105.5 | 6,069.5 | 6,069.5 | 6,110 | 6,048 | 345,995 |
| September 18, 2025 | 6,105 | 6,100.5 | 6,100.5 | 6,129 | 6,062 | 267,540 |
| September 17, 2025 | 6,202.5 | 6,097.5 | 6,097.5 | 6,205 | 6,035 | 713,445 |
| September 16, 2025 | 6,219.5 | 6,202.5 | 6,202.5 | 6,225 | 6,180 | 261,236 |
| September 15, 2025 | 6,250 | 6,212 | 6,212 | 6,270 | 6,202.5 | 166,253 |
| September 12, 2025 | 6,276 | 6,247 | 6,247 | 6,285.5 | 6,207 | 212,051 |
| September 11, 2025 | 6,180 | 6,300.5 | 6,300.5 | 6,319.5 | 6,150 | 406,083 |
| September 10, 2025 | 6,144.5 | 6,199 | 6,199 | 6,238.5 | 6,117 | 346,491 |
| September 09, 2025 | 6,116 | 6,142.5 | 6,142.5 | 6,165 | 6,088 | 216,456 |
| September 08, 2025 | 6,117.5 | 6,115.5 | 6,115.5 | 6,178 | 6,065 | 250,083 |