8,593.50
-250(-2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,914 | 8,593.5 | 8,593.5 | 8,923.5 | 8,551 | 14,490 |
| December 03, 2025 | 9,081 | 8,843.5 | 8,843.5 | 9,188.5 | 8,753 | 21,912 |
| December 02, 2025 | 9,185 | 9,070 | 9,070 | 9,236.5 | 8,976.5 | 12,308 |
| December 01, 2025 | 9,267 | 9,237 | 9,237 | 9,480 | 9,113 | 26,481 |
| November 28, 2025 | 8,943 | 9,247.5 | 9,247.5 | 9,325 | 8,807.5 | 26,581 |
| November 27, 2025 | 9,140 | 8,872 | 8,872 | 9,200 | 8,852.5 | 8,848 |
| November 26, 2025 | 9,100 | 9,051 | 9,051 | 9,176 | 8,975 | 14,729 |
| November 25, 2025 | 8,968 | 9,010.5 | 9,010.5 | 9,095.5 | 8,820 | 15,313 |
| November 24, 2025 | 9,199.5 | 8,968 | 8,968 | 9,219 | 8,933 | 26,695 |
| November 21, 2025 | 9,753 | 9,220 | 9,220 | 9,759.5 | 9,150.5 | 25,588 |
| November 19, 2025 | 9,574 | 9,725.5 | 9,725.5 | 9,876 | 9,470 | 24,178 |
| November 18, 2025 | 9,583 | 9,527.5 | 9,527.5 | 9,682 | 9,360 | 16,303 |
| November 17, 2025 | 9,755 | 9,593.5 | 9,593.5 | 9,770 | 9,459 | 28,645 |
| November 14, 2025 | 9,179 | 9,715 | 9,715 | 9,780 | 9,170 | 54,260 |
| November 13, 2025 | 9,131 | 9,196 | 9,196 | 9,230 | 9,018.5 | 12,762 |
| November 12, 2025 | 9,110 | 9,118.5 | 9,118.5 | 9,264.5 | 8,956.5 | 26,248 |
| November 11, 2025 | 8,670.5 | 9,302.5 | 9,302.5 | 9,567 | 8,461.5 | 111,588 |
| November 10, 2025 | 8,549 | 9,061 | 9,061 | 9,208.5 | 8,549 | 118,846 |
| November 07, 2025 | 8,349 | 8,526 | 8,526 | 8,647 | 8,100.5 | 30,897 |
| November 06, 2025 | 8,538 | 8,282 | 8,282 | 8,563 | 8,200 | 25,256 |
| November 04, 2025 | 8,100 | 8,470 | 8,470 | 8,725 | 8,100 | 109,534 |
| November 03, 2025 | 7,968 | 8,050.5 | 8,050.5 | 8,077.5 | 7,875.5 | 14,174 |
| October 31, 2025 | 7,750 | 7,916 | 7,916 | 7,960 | 7,663 | 19,503 |
| October 30, 2025 | 7,745 | 7,679 | 7,679 | 7,764 | 7,667 | 16,211 |
| October 29, 2025 | 7,793 | 7,745 | 7,745 | 7,899.5 | 7,630.5 | 77,168 |
| October 28, 2025 | 7,875 | 7,792 | 7,792 | 7,916 | 7,770 | 6,844 |
| October 27, 2025 | 7,920 | 7,793 | 7,793 | 7,949 | 7,755 | 16,380 |
| October 24, 2025 | 8,047 | 7,959 | 7,959 | 8,050 | 7,925.5 | 8,899 |
| October 23, 2025 | 8,220 | 8,047 | 8,047 | 8,249 | 7,970.5 | 13,949 |
| October 21, 2025 | 8,200 | 8,180 | 8,180 | 8,244 | 8,131.5 | 11,065 |
| October 20, 2025 | 7,894 | 8,073.5 | 8,073.5 | 8,125 | 7,883 | 22,527 |
| October 17, 2025 | 7,900 | 7,894 | 7,894 | 8,029.5 | 7,806 | 17,003 |
| October 16, 2025 | 7,880 | 7,984 | 7,984 | 8,259 | 7,829 | 75,920 |
| October 15, 2025 | 7,768 | 7,814 | 7,814 | 7,877 | 7,710 | 14,426 |
| October 14, 2025 | 7,772 | 7,769 | 7,769 | 7,869 | 7,628.5 | 19,563 |
| October 13, 2025 | 7,750 | 7,749 | 7,749 | 7,825 | 7,610 | 23,563 |
| October 10, 2025 | 7,630.5 | 7,797 | 7,797 | 7,900 | 7,564.5 | 92,767 |
| October 09, 2025 | 6,851 | 7,673 | 7,673 | 7,779.5 | 6,776.5 | 388,748 |
| October 08, 2025 | 6,924.5 | 6,839 | 6,839 | 6,924.5 | 6,765 | 11,365 |
| October 07, 2025 | 6,931 | 6,897 | 6,897 | 7,028 | 6,871.5 | 42,505 |
| October 06, 2025 | 7,070 | 6,931 | 6,931 | 7,090 | 6,848 | 14,331 |
| October 03, 2025 | 7,194 | 7,020.5 | 7,020.5 | 7,213 | 6,984 | 27,993 |
| October 02, 2025 | 7,101.5 | 7,101.5 | 7,101.5 | 7,101.5 | 7,101.5 | 0 |
| October 01, 2025 | 6,942 | 7,101.5 | 7,101.5 | 7,343 | 6,821.5 | 43,818 |
| September 30, 2025 | 6,833 | 6,847 | 6,847 | 6,924.5 | 6,774.5 | 6,504 |
| September 29, 2025 | 7,000 | 6,756.5 | 6,756.5 | 7,074 | 6,716 | 25,447 |
| September 26, 2025 | 6,903 | 6,927 | 6,927 | 6,983 | 6,784.5 | 6,497 |
| September 25, 2025 | 6,925.5 | 6,902 | 6,902 | 7,034.5 | 6,870 | 5,488 |
| September 24, 2025 | 7,085 | 6,936.5 | 6,936.5 | 7,124 | 6,917 | 4,066 |
| September 23, 2025 | 7,208 | 7,082.5 | 7,082.5 | 7,300 | 7,037 | 10,923 |
| September 22, 2025 | 7,203 | 7,179.5 | 7,179.5 | 7,545 | 7,153 | 48,448 |
| September 19, 2025 | 6,950 | 7,202.5 | 7,202.5 | 7,302 | 6,950 | 15,835 |
| September 18, 2025 | 7,092 | 6,978 | 6,978 | 7,092 | 6,929 | 7,132 |
| September 17, 2025 | 7,000.5 | 7,021.5 | 7,021.5 | 7,079.5 | 6,973.5 | 6,465 |
| September 16, 2025 | 6,701 | 7,000.5 | 7,000.5 | 7,200 | 6,701 | 21,704 |
| September 15, 2025 | 6,748.5 | 6,780 | 6,780 | 6,800 | 6,700.5 | 1,710 |
| September 12, 2025 | 6,681.5 | 6,735.5 | 6,735.5 | 6,870 | 6,621.5 | 5,751 |
| September 11, 2025 | 6,666 | 6,681.5 | 6,681.5 | 6,780 | 6,666 | 2,341 |
| September 10, 2025 | 6,725 | 6,706 | 6,706 | 6,780 | 6,658 | 2,893 |
| September 09, 2025 | 6,540.5 | 6,703.5 | 6,703.5 | 6,720 | 6,500.5 | 4,073 |