7,038.50
-15(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,053.5 | 7,038.5 | 7,038.5 | 7,100 | 6,985 | 23,365 |
| December 03, 2025 | 6,960 | 7,053.5 | 7,053.5 | 7,159.5 | 6,830.5 | 49,146 |
| December 02, 2025 | 7,071.5 | 6,955 | 6,955 | 7,088.5 | 6,882 | 24,312 |
| December 01, 2025 | 7,053 | 7,044 | 7,044 | 7,100 | 6,966.5 | 21,650 |
| November 28, 2025 | 7,085 | 7,024.5 | 7,024.5 | 7,125 | 6,937.5 | 49,324 |
| November 27, 2025 | 7,101 | 7,050 | 7,050 | 7,105 | 6,962 | 19,658 |
| November 26, 2025 | 7,000 | 7,101 | 7,101 | 7,135 | 6,945.5 | 90,347 |
| November 25, 2025 | 6,630 | 7,021 | 7,021 | 7,179.5 | 6,630 | 440,300 |
| November 24, 2025 | 6,744 | 6,660 | 6,660 | 6,759 | 6,530 | 44,563 |
| November 21, 2025 | 6,737.5 | 6,744 | 6,744 | 6,790.5 | 6,632 | 25,265 |
| November 19, 2025 | 6,747.5 | 6,776.5 | 6,776.5 | 6,805 | 6,704 | 16,600 |
| November 18, 2025 | 6,834 | 6,707 | 6,707 | 6,834 | 6,660 | 14,001 |
| November 17, 2025 | 6,760 | 6,784 | 6,784 | 6,820 | 6,750 | 20,613 |
| November 14, 2025 | 6,825.5 | 6,746 | 6,746 | 6,840 | 6,688.5 | 26,197 |
| November 13, 2025 | 7,090 | 6,830.5 | 6,830.5 | 7,090.5 | 6,790 | 75,163 |
| November 12, 2025 | 7,175.5 | 7,072 | 7,072 | 7,175.5 | 6,978 | 63,021 |
| November 11, 2025 | 6,785 | 7,175.5 | 7,175.5 | 7,378.5 | 6,785 | 450,473 |
| November 10, 2025 | 7,019.5 | 6,789.5 | 6,789.5 | 7,019.5 | 6,610 | 104,344 |
| November 07, 2025 | 6,772.5 | 6,770.5 | 6,770.5 | 6,800 | 6,610.5 | 28,377 |
| November 06, 2025 | 6,850 | 6,772.5 | 6,772.5 | 6,850 | 6,724 | 26,843 |
| November 04, 2025 | 6,800 | 6,827.5 | 6,827.5 | 6,960 | 6,778.5 | 75,136 |
| November 03, 2025 | 6,780 | 6,793.5 | 6,793.5 | 6,890 | 6,729 | 82,286 |
| October 31, 2025 | 6,654 | 6,680 | 6,680 | 6,800 | 6,620 | 31,674 |
| October 30, 2025 | 6,499 | 6,654 | 6,654 | 6,709 | 6,402 | 31,487 |
| October 29, 2025 | 6,453 | 6,471.5 | 6,471.5 | 6,526 | 6,324 | 24,381 |
| October 28, 2025 | 6,466 | 6,447 | 6,447 | 6,563 | 6,425 | 10,742 |
| October 27, 2025 | 6,524 | 6,480.5 | 6,480.5 | 6,565.5 | 6,455 | 9,295 |
| October 24, 2025 | 6,630 | 6,519 | 6,519 | 6,689.5 | 6,499.5 | 13,242 |
| October 23, 2025 | 6,750 | 6,668.5 | 6,668.5 | 6,750 | 6,600.5 | 9,919 |
| October 21, 2025 | 6,800 | 6,726 | 6,726 | 6,800 | 6,640.5 | 1,799 |
| October 20, 2025 | 6,730 | 6,693.5 | 6,693.5 | 6,753.5 | 6,651 | 12,923 |
| October 17, 2025 | 6,750.5 | 6,739.5 | 6,739.5 | 6,775 | 6,645.5 | 29,418 |
| October 16, 2025 | 6,480 | 6,800.5 | 6,800.5 | 6,875 | 6,423 | 299,643 |
| October 15, 2025 | 6,476.5 | 6,424 | 6,424 | 6,509 | 6,401.5 | 55,260 |
| October 14, 2025 | 6,542 | 6,476 | 6,476 | 6,597 | 6,433 | 25,694 |
| October 13, 2025 | 6,470 | 6,484 | 6,484 | 6,548 | 6,431 | 22,085 |
| October 10, 2025 | 6,602 | 6,548 | 6,548 | 6,672.5 | 6,480 | 26,099 |
| October 09, 2025 | 6,634 | 6,589.5 | 6,589.5 | 6,642 | 6,565 | 23,158 |
| October 08, 2025 | 6,675 | 6,634 | 6,634 | 6,735 | 6,597.5 | 8,252 |
| October 07, 2025 | 6,783 | 6,686.5 | 6,686.5 | 6,807.5 | 6,662.5 | 8,887 |
| October 06, 2025 | 6,750 | 6,788.5 | 6,788.5 | 6,875.5 | 6,750 | 11,942 |
| October 03, 2025 | 6,747 | 6,773.5 | 6,773.5 | 6,800 | 6,669.5 | 7,131 |
| October 01, 2025 | 6,795 | 6,716.5 | 6,716.5 | 6,800 | 6,662 | 10,965 |
| September 30, 2025 | 6,701 | 6,793.5 | 6,793.5 | 6,800 | 6,598 | 17,510 |
| September 29, 2025 | 6,779 | 6,719 | 6,719 | 6,825 | 6,662 | 21,986 |
| September 26, 2025 | 6,755 | 6,779.5 | 6,779.5 | 6,824.5 | 6,555 | 17,972 |
| September 25, 2025 | 6,839 | 6,762 | 6,762 | 6,839 | 6,704 | 8,285 |
| September 24, 2025 | 6,825 | 6,826 | 6,826 | 6,845 | 6,660 | 14,930 |
| September 23, 2025 | 6,800 | 6,804.5 | 6,804.5 | 6,880 | 6,779 | 18,223 |
| September 22, 2025 | 6,779.5 | 6,776.5 | 6,776.5 | 6,817.5 | 6,733 | 8,949 |
| September 19, 2025 | 6,775 | 6,777 | 6,777 | 6,850 | 6,705 | 25,577 |
| September 18, 2025 | 6,825 | 6,772.5 | 6,772.5 | 6,825 | 6,751.5 | 6,215 |
| September 17, 2025 | 6,769.5 | 6,801.5 | 6,801.5 | 6,900 | 6,752 | 26,672 |
| September 16, 2025 | 6,590 | 6,748.5 | 6,748.5 | 6,765 | 6,590 | 17,260 |
| September 15, 2025 | 6,688 | 6,590 | 6,590 | 6,688 | 6,525.5 | 53,848 |
| September 12, 2025 | 6,825 | 6,693.5 | 6,693.5 | 6,825 | 6,675.5 | 9,297 |
| September 11, 2025 | 6,657.5 | 6,777.5 | 6,777.5 | 6,865 | 6,657.5 | 19,456 |
| September 10, 2025 | 6,800.5 | 6,657.5 | 6,657.5 | 6,866 | 6,556 | 24,790 |
| September 09, 2025 | 6,859.5 | 6,773.5 | 6,773.5 | 6,880 | 6,750 | 7,024 |
| September 08, 2025 | 6,892 | 6,837 | 6,837 | 6,930 | 6,810.5 | 15,196 |