6,770.50
-2(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 6,847 | 6,894 | 6,894 | 6,934 | 6,766.5 | 17,983 |
| September 04, 2025 | 7,090 | 6,835.5 | 6,835.5 | 7,090 | 6,790 | 18,622 |
| September 03, 2025 | 6,960 | 6,897.5 | 6,897.5 | 6,960 | 6,850 | 21,594 |
| September 02, 2025 | 7,195.5 | 6,967 | 6,967 | 7,195.5 | 6,915 | 39,185 |
| September 01, 2025 | 6,955 | 7,159.5 | 7,159.5 | 7,200 | 6,852.5 | 25,319 |
| August 29, 2025 | 6,942.5 | 6,912.5 | 6,912.5 | 6,956 | 6,860 | 30,750 |
| August 28, 2025 | 7,100 | 6,966.5 | 6,966.5 | 7,106 | 6,890.5 | 45,619 |
| August 26, 2025 | 6,839 | 7,158 | 7,158 | 7,254.5 | 6,755 | 193,047 |
| August 25, 2025 | 6,825 | 6,839 | 6,839 | 6,900 | 6,803.5 | 10,168 |
| August 22, 2025 | 6,938 | 6,823 | 6,823 | 6,938 | 6,800 | 11,136 |
| August 21, 2025 | 6,892 | 6,898.5 | 6,898.5 | 6,905 | 6,784 | 18,209 |
| August 20, 2025 | 6,857 | 6,892 | 6,892 | 6,944.5 | 6,780.5 | 19,561 |
| August 19, 2025 | 6,917 | 6,876 | 6,876 | 6,971.5 | 6,793.5 | 86,965 |
| August 18, 2025 | 7,123 | 6,882.5 | 6,882.5 | 7,123 | 6,710.5 | 54,888 |
| August 14, 2025 | 6,995.5 | 7,093 | 7,093 | 7,248.5 | 6,890 | 45,640 |
| August 13, 2025 | 6,912 | 7,013.5 | 7,013.5 | 7,066 | 6,881 | 32,866 |
| August 12, 2025 | 6,910 | 6,881 | 6,881 | 6,950 | 6,750.5 | 60,841 |
| August 11, 2025 | 6,611 | 6,859 | 6,859 | 7,020 | 6,505 | 95,962 |