5,265.00
-55.5(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 5,328 | 5,265 | 5,265 | 5,328 | 5,231 | 20,390 |
| December 08, 2025 | 5,382.5 | 5,320.5 | 5,320.5 | 5,400.5 | 5,231 | 15,509 |
| December 05, 2025 | 5,405 | 5,344 | 5,344 | 5,433 | 5,331.5 | 11,021 |
| December 04, 2025 | 5,487.5 | 5,405 | 5,405 | 5,487.5 | 5,395 | 17,559 |
| December 03, 2025 | 5,410 | 5,486.5 | 5,486.5 | 5,496 | 5,400 | 17,558 |
| December 02, 2025 | 5,480 | 5,409.5 | 5,409.5 | 5,519.5 | 5,400 | 10,247 |
| December 01, 2025 | 5,546 | 5,501 | 5,501 | 5,580 | 5,460.5 | 10,782 |
| November 28, 2025 | 5,560 | 5,537 | 5,537 | 5,560 | 5,491.5 | 51,292 |
| November 27, 2025 | 5,607.5 | 5,558 | 5,558 | 5,610 | 5,495.5 | 11,707 |
| November 26, 2025 | 5,500 | 5,552 | 5,552 | 5,578 | 5,439.5 | 11,661 |
| November 25, 2025 | 5,500 | 5,467 | 5,467 | 5,525 | 5,380 | 19,987 |
| November 24, 2025 | 5,584.5 | 5,498 | 5,498 | 5,587 | 5,418 | 55,269 |
| November 21, 2025 | 5,683.5 | 5,575 | 5,575 | 5,683.5 | 5,573 | 10,633 |
| November 19, 2025 | 5,699.5 | 5,651 | 5,651 | 5,699.5 | 5,616 | 7,670 |
| November 18, 2025 | 5,610 | 5,680 | 5,680 | 5,714 | 5,582 | 32,339 |
| November 17, 2025 | 5,621 | 5,620.5 | 5,620.5 | 5,660 | 5,588.5 | 30,268 |
| November 14, 2025 | 5,698.5 | 5,617 | 5,617 | 5,698.5 | 5,593.5 | 91,135 |
| November 13, 2025 | 5,760 | 5,686 | 5,686 | 5,791.5 | 5,650 | 24,634 |
| November 12, 2025 | 5,861 | 5,771.5 | 5,771.5 | 5,861.5 | 5,759.5 | 13,702 |
| November 11, 2025 | 5,973.5 | 5,819 | 5,819 | 5,997 | 5,755 | 33,450 |
| November 10, 2025 | 6,001 | 5,923.5 | 5,923.5 | 6,003 | 5,855 | 14,192 |
| November 07, 2025 | 6,171 | 5,997 | 5,997 | 6,174 | 5,975 | 16,090 |
| November 06, 2025 | 6,329.5 | 6,184.5 | 6,184.5 | 6,329.5 | 6,140 | 9,144 |
| November 04, 2025 | 6,250 | 6,299 | 6,299 | 6,310 | 6,157.5 | 13,291 |
| November 03, 2025 | 6,230 | 6,283 | 6,283 | 6,311 | 6,120 | 18,097 |
| October 31, 2025 | 6,183.5 | 6,226.5 | 6,226.5 | 6,249 | 6,151 | 15,052 |
| October 30, 2025 | 6,100 | 6,183.5 | 6,183.5 | 6,195 | 6,050 | 13,680 |
| October 29, 2025 | 5,975 | 6,126.5 | 6,126.5 | 6,150 | 5,936.5 | 16,619 |
| October 28, 2025 | 6,050 | 5,967 | 5,967 | 6,050 | 5,957.5 | 4,783 |
| October 27, 2025 | 6,072 | 5,997 | 5,997 | 6,075 | 5,982 | 7,537 |
| October 24, 2025 | 6,020 | 6,072 | 6,072 | 6,085 | 5,997 | 11,094 |
| October 23, 2025 | 6,074.5 | 6,022 | 6,022 | 6,080 | 5,975 | 12,806 |
| October 21, 2025 | 6,005 | 6,069 | 6,069 | 6,087.5 | 6,005 | 1,706 |
| October 20, 2025 | 6,065 | 6,042.5 | 6,042.5 | 6,094.5 | 5,934 | 14,308 |
| October 17, 2025 | 6,039 | 6,002 | 6,002 | 6,170 | 5,959.5 | 12,555 |
| October 16, 2025 | 6,090 | 6,039 | 6,039 | 6,119.5 | 6,021 | 8,631 |
| October 15, 2025 | 6,090.5 | 6,053 | 6,053 | 6,139 | 6,016.5 | 18,994 |
| October 14, 2025 | 6,062 | 6,091 | 6,091 | 6,129.5 | 6,013.5 | 16,669 |
| October 13, 2025 | 5,967 | 6,012 | 6,012 | 6,070 | 5,901.5 | 15,024 |
| October 10, 2025 | 6,023 | 5,967 | 5,967 | 6,059.5 | 5,947.5 | 12,916 |
| October 09, 2025 | 6,177 | 6,023 | 6,023 | 6,199 | 6,015 | 14,974 |
| October 08, 2025 | 6,100 | 6,177 | 6,177 | 6,187.5 | 6,052 | 11,025 |
| October 07, 2025 | 6,130 | 6,089 | 6,089 | 6,166.5 | 6,080 | 5,111 |
| October 06, 2025 | 6,160 | 6,123 | 6,123 | 6,160 | 6,083.5 | 9,611 |
| October 03, 2025 | 6,106 | 6,148.5 | 6,148.5 | 6,170 | 6,066 | 5,930 |
| October 01, 2025 | 6,171 | 6,106 | 6,106 | 6,192 | 6,080 | 7,212 |
| September 30, 2025 | 6,158.5 | 6,162.5 | 6,162.5 | 6,185 | 6,113 | 4,292 |
| September 29, 2025 | 6,149 | 6,158.5 | 6,158.5 | 6,184.5 | 6,081 | 11,023 |
| September 26, 2025 | 6,128 | 6,179.5 | 6,179.5 | 6,298 | 5,962 | 22,212 |
| September 25, 2025 | 6,130 | 6,128 | 6,128 | 6,162 | 6,097.5 | 12,373 |
| September 24, 2025 | 6,180 | 6,122.5 | 6,122.5 | 6,180 | 6,029.5 | 35,549 |
| September 23, 2025 | 6,305.5 | 6,180 | 6,180 | 6,349.5 | 6,169 | 20,593 |
| September 22, 2025 | 6,269.5 | 6,302 | 6,302 | 6,335 | 6,240 | 39,191 |
| September 19, 2025 | 6,400 | 6,264 | 6,264 | 6,400 | 6,240 | 16,096 |
| September 18, 2025 | 6,385 | 6,347.5 | 6,347.5 | 6,450 | 6,333.5 | 8,093 |
| September 17, 2025 | 6,340 | 6,374 | 6,374 | 6,392 | 6,320 | 23,422 |
| September 16, 2025 | 6,343 | 6,339.5 | 6,339.5 | 6,390 | 6,311 | 3,902 |
| September 15, 2025 | 6,322 | 6,319 | 6,319 | 6,350 | 6,266 | 8,406 |
| September 12, 2025 | 6,342 | 6,322 | 6,322 | 6,375 | 6,285 | 10,449 |
| September 11, 2025 | 6,374 | 6,341.5 | 6,341.5 | 6,401 | 6,327 | 8,023 |