6,469.00
+14(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,455 | 6,469 | 6,469 | 6,492.5 | 6,413 | 200,720 |
| December 03, 2025 | 6,419.5 | 6,455 | 6,455 | 6,467.5 | 6,342.5 | 278,865 |
| December 02, 2025 | 6,400.5 | 6,417.5 | 6,417.5 | 6,453.5 | 6,370.5 | 151,952 |
| December 01, 2025 | 6,500.5 | 6,422.5 | 6,422.5 | 6,524.5 | 6,404.5 | 100,193 |
| November 28, 2025 | 6,500 | 6,477 | 6,477 | 6,568 | 6,434.5 | 250,125 |
| November 27, 2025 | 6,514.5 | 6,490.5 | 6,490.5 | 6,542 | 6,451 | 95,683 |
| November 26, 2025 | 6,417.5 | 6,510 | 6,510 | 6,530 | 6,411.5 | 126,965 |
| November 25, 2025 | 6,355 | 6,412 | 6,412 | 6,443 | 6,341 | 179,877 |
| November 24, 2025 | 6,364 | 6,359 | 6,359 | 6,382.5 | 6,322 | 393,803 |
| November 21, 2025 | 6,462 | 6,373 | 6,373 | 6,462 | 6,355.5 | 130,843 |
| November 19, 2025 | 6,510 | 6,445 | 6,445 | 6,512 | 6,434 | 120,146 |
| November 18, 2025 | 6,485 | 6,473.5 | 6,473.5 | 6,552 | 6,456 | 162,833 |
| November 17, 2025 | 6,528 | 6,518.5 | 6,518.5 | 6,559 | 6,476 | 242,728 |
| November 14, 2025 | 6,584 | 6,511.5 | 6,511.5 | 6,632 | 6,481 | 147,292 |
| November 13, 2025 | 6,525.5 | 6,593.5 | 6,593.5 | 6,645 | 6,473 | 397,407 |
| November 12, 2025 | 6,570.5 | 6,520 | 6,520 | 6,574.5 | 6,481 | 476,291 |
| November 11, 2025 | 6,711 | 6,539.5 | 6,539.5 | 6,725 | 6,489 | 388,947 |
| November 10, 2025 | 6,700 | 6,691.5 | 6,691.5 | 6,748 | 6,636.5 | 418,569 |
| November 07, 2025 | 6,874.5 | 6,656.5 | 6,656.5 | 6,892 | 6,601.5 | 855,509 |
| November 06, 2025 | 6,792.5 | 6,883.5 | 6,883.5 | 6,904.5 | 6,764 | 722,024 |
| November 04, 2025 | 6,803 | 6,804.5 | 6,804.5 | 6,866 | 6,757 | 801,413 |
| November 03, 2025 | 6,738 | 6,804 | 6,804 | 6,861.5 | 6,732 | 499,592 |
| October 31, 2025 | 6,642 | 6,738 | 6,738 | 6,775 | 6,608.5 | 507,648 |
| October 30, 2025 | 6,545 | 6,655 | 6,655 | 6,695 | 6,536.5 | 537,135 |
| October 29, 2025 | 6,450 | 6,512 | 6,512 | 6,538.5 | 6,450 | 325,686 |
| October 28, 2025 | 6,495 | 6,438.5 | 6,438.5 | 6,514.5 | 6,383 | 305,946 |
| October 27, 2025 | 6,610 | 6,490 | 6,490 | 6,610 | 6,468.5 | 342,184 |
| October 24, 2025 | 6,564 | 6,593 | 6,593 | 6,675 | 6,535 | 250,687 |
| October 23, 2025 | 6,600 | 6,565.5 | 6,565.5 | 6,627.5 | 6,548.5 | 286,782 |
| October 21, 2025 | 6,648 | 6,587 | 6,587 | 6,657 | 6,553 | 32,977 |
| October 20, 2025 | 6,645 | 6,604 | 6,604 | 6,669 | 6,570.5 | 368,514 |
| October 17, 2025 | 6,580 | 6,621.5 | 6,621.5 | 6,647 | 6,556.5 | 302,657 |
| October 16, 2025 | 6,573 | 6,600.5 | 6,600.5 | 6,632.5 | 6,538.5 | 335,457 |
| October 15, 2025 | 6,580 | 6,573 | 6,573 | 6,608.5 | 6,527 | 462,194 |
| October 14, 2025 | 6,570 | 6,561 | 6,561 | 6,585 | 6,495 | 321,276 |
| October 13, 2025 | 6,465.5 | 6,556 | 6,556 | 6,620 | 6,439.5 | 905,107 |
| October 10, 2025 | 6,132.5 | 6,474.5 | 6,474.5 | 6,507.5 | 6,110 | 1.65M |
| October 09, 2025 | 6,149 | 6,132 | 6,132 | 6,218.5 | 6,123.5 | 336,388 |
| October 08, 2025 | 6,115 | 6,120.5 | 6,120.5 | 6,267.5 | 6,104 | 875,063 |
| October 07, 2025 | 5,860 | 6,104.5 | 6,104.5 | 6,120 | 5,831.5 | 1.02M |
| October 06, 2025 | 5,885 | 5,826.5 | 5,826.5 | 5,898 | 5,802.5 | 196,229 |
| October 03, 2025 | 5,759.5 | 5,866 | 5,866 | 5,932 | 5,746 | 655,087 |
| October 01, 2025 | 5,692.5 | 5,710 | 5,710 | 5,749.5 | 5,675 | 721,670 |
| September 30, 2025 | 5,713.5 | 5,689.5 | 5,689.5 | 5,736.5 | 5,665 | 281,185 |
| September 29, 2025 | 5,717 | 5,697.5 | 5,697.5 | 5,735 | 5,636.5 | 467,714 |
| September 26, 2025 | 5,824 | 5,689.5 | 5,689.5 | 5,824 | 5,656.5 | 672,672 |
| September 25, 2025 | 5,985 | 5,897 | 5,897 | 6,011 | 5,885 | 210,519 |
| September 24, 2025 | 6,037 | 5,984 | 5,984 | 6,078.5 | 5,965 | 253,046 |
| September 23, 2025 | 6,092.5 | 6,051 | 6,051 | 6,128 | 6,006.5 | 264,368 |
| September 22, 2025 | 6,200 | 6,092.5 | 6,092.5 | 6,201 | 6,081 | 290,634 |
| September 19, 2025 | 6,187 | 6,200 | 6,200 | 6,280 | 6,156.5 | 735,060 |
| September 18, 2025 | 6,052 | 6,112 | 6,112 | 6,129.5 | 6,042 | 480,399 |
| September 17, 2025 | 6,089 | 6,051.5 | 6,051.5 | 6,138.5 | 6,037 | 414,075 |
| September 16, 2025 | 6,125 | 6,099.5 | 6,099.5 | 6,175 | 6,060.5 | 285,059 |
| September 15, 2025 | 6,011 | 6,057 | 6,057 | 6,065.5 | 5,974 | 152,355 |
| September 12, 2025 | 6,025 | 6,026.5 | 6,026.5 | 6,083.5 | 6,004 | 493,742 |
| September 11, 2025 | 6,035 | 6,015.5 | 6,015.5 | 6,075 | 5,996 | 258,219 |
| September 10, 2025 | 6,015 | 6,031.5 | 6,031.5 | 6,043 | 5,896.5 | 810,994 |
| September 09, 2025 | 6,025 | 6,002.5 | 6,002.5 | 6,050 | 5,997.5 | 254,564 |
| September 08, 2025 | 6,029 | 6,027.5 | 6,027.5 | 6,066 | 5,940 | 519,369 |