7,100.00
+18.5(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,098 | 7,100 | 7,100 | 7,167.5 | 7,066.5 | 364,716 |
| December 03, 2025 | 7,090 | 7,081.5 | 7,081.5 | 7,105 | 7,042 | 333,626 |
| December 02, 2025 | 7,125 | 7,112.5 | 7,112.5 | 7,196 | 7,091.5 | 448,165 |
| December 01, 2025 | 7,061.5 | 7,125.5 | 7,125.5 | 7,250 | 7,025 | 974,710 |
| November 28, 2025 | 6,999 | 7,053.5 | 7,053.5 | 7,065 | 6,956 | 449,484 |
| November 27, 2025 | 7,210 | 6,999 | 6,999 | 7,210.5 | 6,981 | 480,128 |
| November 26, 2025 | 7,258 | 7,198.5 | 7,198.5 | 7,273 | 7,180 | 313,543 |
| November 25, 2025 | 7,258.5 | 7,218.5 | 7,218.5 | 7,274.5 | 7,180 | 521,990 |
| November 24, 2025 | 7,151.5 | 7,258.5 | 7,258.5 | 7,284.5 | 7,135 | 1.23M |
| November 21, 2025 | 7,125.5 | 7,134.5 | 7,134.5 | 7,205 | 7,088.5 | 654,138 |
| November 19, 2025 | 6,800 | 6,896.5 | 6,896.5 | 6,911.5 | 6,760 | 416,167 |
| November 18, 2025 | 6,835 | 6,814.5 | 6,814.5 | 6,854 | 6,754 | 517,613 |
| November 17, 2025 | 6,730 | 6,799 | 6,799 | 6,809 | 6,675 | 789,635 |
| November 14, 2025 | 6,799 | 6,695 | 6,695 | 6,850 | 6,670 | 738,979 |
| November 13, 2025 | 6,875 | 6,855 | 6,855 | 6,946.5 | 6,758.5 | 842,032 |
| November 12, 2025 | 6,906.5 | 6,879 | 6,879 | 6,925 | 6,838.5 | 300,606 |
| November 11, 2025 | 6,871.5 | 6,873 | 6,873 | 6,890 | 6,754 | 409,687 |
| November 10, 2025 | 6,870 | 6,866.5 | 6,866.5 | 6,915.5 | 6,800.5 | 514,365 |
| November 07, 2025 | 6,806.5 | 6,886 | 6,886 | 6,897 | 6,720.5 | 465,180 |
| November 06, 2025 | 6,945 | 6,806.5 | 6,806.5 | 6,975 | 6,793.5 | 435,650 |
| November 04, 2025 | 7,050 | 6,930 | 6,930 | 7,060 | 6,906.5 | 494,317 |
| November 03, 2025 | 7,030 | 7,023.5 | 7,023.5 | 7,070 | 6,996.5 | 334,962 |
| October 31, 2025 | 6,929 | 7,007 | 7,007 | 7,099 | 6,902.5 | 670,779 |
| October 30, 2025 | 6,952 | 6,889 | 6,889 | 6,988.5 | 6,869 | 412,211 |
| October 29, 2025 | 7,007.5 | 6,952 | 6,952 | 7,007.5 | 6,889 | 343,496 |
| October 28, 2025 | 6,905 | 7,002.5 | 7,002.5 | 7,022 | 6,905 | 485,231 |
| October 27, 2025 | 6,868 | 6,906.5 | 6,906.5 | 6,927.5 | 6,838.5 | 228,153 |
| October 24, 2025 | 6,894 | 6,840 | 6,840 | 6,909.5 | 6,792 | 243,698 |
| October 23, 2025 | 7,100 | 6,884.5 | 6,884.5 | 7,100 | 6,869 | 419,750 |
| October 21, 2025 | 7,037 | 7,018.5 | 7,018.5 | 7,058 | 7,005 | 14,379 |
| October 20, 2025 | 7,049 | 7,013.5 | 7,013.5 | 7,104.5 | 7,007.5 | 326,177 |
| October 17, 2025 | 6,990 | 7,042.5 | 7,042.5 | 7,099 | 6,988 | 402,013 |
| October 16, 2025 | 6,893 | 6,988 | 6,988 | 7,016.5 | 6,892 | 319,078 |
| October 15, 2025 | 6,893.5 | 6,895 | 6,895 | 6,940 | 6,865 | 237,386 |
| October 14, 2025 | 6,939.5 | 6,887 | 6,887 | 6,942 | 6,815 | 309,558 |
| October 13, 2025 | 6,999.5 | 6,912 | 6,912 | 7,047 | 6,896.5 | 342,985 |
| October 10, 2025 | 6,895.5 | 6,965 | 6,965 | 6,984 | 6,876.5 | 282,882 |
| October 09, 2025 | 6,925 | 6,896.5 | 6,896.5 | 6,958 | 6,818 | 406,056 |
| October 08, 2025 | 6,957 | 6,902.5 | 6,902.5 | 7,007 | 6,889.5 | 476,284 |
| October 07, 2025 | 6,880 | 6,957 | 6,957 | 6,999 | 6,880 | 286,586 |
| October 06, 2025 | 6,941 | 6,880 | 6,880 | 6,955.5 | 6,865 | 218,200 |
| October 03, 2025 | 7,000 | 6,941 | 6,941 | 7,008.5 | 6,850 | 669,725 |
| October 01, 2025 | 7,000 | 7,021.5 | 7,021.5 | 7,063 | 6,950 | 313,737 |
| September 30, 2025 | 6,984.5 | 7,005.5 | 7,005.5 | 7,032.5 | 6,951.5 | 363,934 |
| September 29, 2025 | 7,049 | 6,985 | 6,985 | 7,073.5 | 6,969 | 612,988 |
| September 26, 2025 | 6,980 | 7,047 | 7,047 | 7,091 | 6,965.5 | 679,369 |
| September 25, 2025 | 7,009.5 | 6,986 | 6,986 | 7,044.5 | 6,932 | 375,861 |
| September 24, 2025 | 6,950 | 7,011.5 | 7,011.5 | 7,060.5 | 6,927.5 | 323,002 |
| September 23, 2025 | 7,015 | 6,990.5 | 6,990.5 | 7,122.5 | 6,978.5 | 679,055 |
| September 22, 2025 | 7,000 | 6,946 | 6,946 | 7,005.5 | 6,925 | 332,789 |
| September 19, 2025 | 6,947 | 6,973.5 | 6,973.5 | 7,018 | 6,925 | 550,600 |
| September 18, 2025 | 6,895.5 | 6,924.5 | 6,924.5 | 6,935 | 6,868.5 | 224,342 |
| September 17, 2025 | 6,921 | 6,890.5 | 6,890.5 | 6,938 | 6,879.5 | 310,579 |
| September 16, 2025 | 6,823 | 6,927.5 | 6,927.5 | 6,954.5 | 6,800.5 | 579,275 |
| September 15, 2025 | 6,875 | 6,801 | 6,801 | 6,900.5 | 6,787.5 | 380,686 |
| September 12, 2025 | 6,765 | 6,875 | 6,875 | 6,899 | 6,762.5 | 731,807 |
| September 11, 2025 | 6,805 | 6,758 | 6,758 | 6,828.5 | 6,750 | 719,575 |
| September 10, 2025 | 6,900 | 6,818.5 | 6,818.5 | 6,924.5 | 6,802.5 | 740,609 |
| September 09, 2025 | 6,782 | 6,874.5 | 6,874.5 | 6,937 | 6,779 | 983,276 |
| September 08, 2025 | 6,570.5 | 6,815 | 6,815 | 6,848 | 6,569 | 968,114 |