6,124.00
-67.5(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,191 | 6,127.5 | 6,127.5 | 6,235 | 6,106.5 | 2,778 |
| December 23, 2025 | 6,228 | 6,191.5 | 6,191.5 | 6,284.5 | 6,183 | 3,329 |
| December 22, 2025 | 6,228.5 | 6,243.5 | 6,243.5 | 6,328.5 | 6,163.5 | 7,530 |
| December 19, 2025 | 6,193 | 6,156 | 6,156 | 6,210 | 6,113 | 7,180 |
| December 18, 2025 | 6,040 | 6,167 | 6,167 | 6,281.5 | 6,040 | 15,340 |
| December 17, 2025 | 6,109.5 | 6,052.5 | 6,052.5 | 6,109.5 | 5,900 | 5,848 |
| December 16, 2025 | 6,257.5 | 6,049 | 6,049 | 6,264 | 6,013.5 | 5,869 |
| December 15, 2025 | 6,203.5 | 6,257.5 | 6,257.5 | 6,328 | 6,194 | 11,672 |
| December 12, 2025 | 6,341.5 | 6,194 | 6,194 | 6,375 | 6,171 | 16,884 |
| December 11, 2025 | 6,174.5 | 6,361.5 | 6,361.5 | 6,425 | 6,100 | 27,356 |
| December 10, 2025 | 5,866 | 6,160 | 6,160 | 6,237 | 5,852 | 53,215 |
| December 09, 2025 | 5,676.5 | 5,839.5 | 5,839.5 | 5,863.5 | 5,576 | 5,667 |
| December 08, 2025 | 5,750 | 5,676.5 | 5,676.5 | 5,805 | 5,642 | 5,816 |
| December 05, 2025 | 5,786 | 5,744 | 5,744 | 5,832.5 | 5,709 | 3,596 |
| December 04, 2025 | 5,798.5 | 5,778 | 5,778 | 5,823.5 | 5,737 | 5,685 |
| December 03, 2025 | 5,715 | 5,770 | 5,770 | 5,800 | 5,707 | 4,770 |
| December 02, 2025 | 5,694 | 5,689 | 5,689 | 5,715 | 5,648.5 | 2,788 |
| December 01, 2025 | 5,638 | 5,647.5 | 5,647.5 | 5,694.5 | 5,567 | 4,225 |
| November 28, 2025 | 5,686.6 | 5,660.1 | 5,660.1 | 5,710 | 5,646.5 | 3,390 |
| November 27, 2025 | 5,600 | 5,686.6 | 5,686.6 | 5,725 | 5,594 | 7,888 |
| November 26, 2025 | 5,725.5 | 5,619.6 | 5,619.6 | 5,751 | 5,524.2 | 7,143 |
| November 25, 2025 | 5,694.5 | 5,721.6 | 5,721.6 | 5,818.5 | 5,694.5 | 9,860 |
| November 24, 2025 | 5,676 | 5,700.7 | 5,700.7 | 5,909.2 | 5,628 | 21,178 |
| November 21, 2025 | 5,717 | 5,656.1 | 5,656.1 | 5,779.8 | 5,610.5 | 13,510 |
| November 19, 2025 | 5,464 | 5,553.6 | 5,553.6 | 5,574 | 5,420 | 10,851 |
| November 18, 2025 | 5,401 | 5,463.8 | 5,463.8 | 5,507 | 5,400 | 9,914 |
| November 17, 2025 | 5,306 | 5,413.2 | 5,413.2 | 5,445.9 | 5,306 | 9,000 |
| November 14, 2025 | 5,255.2 | 5,305.9 | 5,305.9 | 5,353.4 | 5,250 | 3,070 |
| November 13, 2025 | 5,250 | 5,319.5 | 5,294.5 | 5,383.8 | 5,154 | 17,331 |
| November 12, 2025 | 5,259.3 | 5,181.9 | 5,157.55 | 5,340 | 5,162.3 | 24,663 |
| November 11, 2025 | 5,135 | 5,259.2 | 5,234.48 | 5,559 | 5,135 | 315,791 |
| November 10, 2025 | 4,766.5 | 4,850.2 | 4,827.4 | 4,921.1 | 4,766.5 | 1,589 |
| November 07, 2025 | 4,784 | 4,761.8 | 4,761.8 | 4,848 | 4,710 | 1,902 |
| November 06, 2025 | 4,884 | 4,782.6 | 4,782.6 | 4,896.9 | 4,750 | 2,654 |
| November 04, 2025 | 4,896.9 | 4,882.2 | 4,882.2 | 4,914 | 4,832.1 | 2,636 |
| November 03, 2025 | 4,910.6 | 4,880.1 | 4,880.1 | 4,925.6 | 4,865.1 | 2,635 |
| November 02, 2025 | 4,910.6 | 4,880.1 | 4,880.1 | 4,925.6 | 4,865.1 | 1,697 |
| October 31, 2025 | 4,999.8 | 4,910.6 | 4,910.6 | 5,015 | 4,856.1 | 2,272 |
| October 30, 2025 | 4,953.1 | 4,984 | 4,984 | 5,039.8 | 4,951.1 | 2,265 |
| October 29, 2025 | 4,995.5 | 4,986.8 | 4,986.8 | 5,024.8 | 4,952.1 | 1,220 |
| October 28, 2025 | 4,964 | 4,985.6 | 4,985.6 | 4,995 | 4,944.1 | 1,121 |
| October 27, 2025 | 5,001.2 | 4,945.2 | 4,945.2 | 5,054.9 | 4,915.7 | 2,026 |
| October 24, 2025 | 4,999 | 5,025.3 | 5,025.3 | 5,037 | 4,945 | 1,642 |
| October 23, 2025 | 5,048 | 4,967.8 | 4,967.8 | 5,048 | 4,923.9 | 4,288 |
| October 21, 2025 | 5,008 | 4,994.7 | 4,994.7 | 5,039.8 | 4,921 | 543 |
| October 20, 2025 | 5,017 | 4,991.4 | 4,991.4 | 5,017 | 4,960 | 939 |
| October 17, 2025 | 4,899 | 4,987.6 | 4,987.6 | 5,027.9 | 4,896.9 | 2,895 |
| October 16, 2025 | 4,896.9 | 4,890.7 | 4,890.7 | 4,930.2 | 4,880.1 | 1,231 |
| October 15, 2025 | 4,894.6 | 4,870.2 | 4,870.2 | 4,904.5 | 4,800.1 | 2,495 |
| October 14, 2025 | 4,922.9 | 4,889.3 | 4,889.3 | 4,925.5 | 4,881 | 1,252 |
| October 13, 2025 | 4,916.9 | 4,905.7 | 4,905.7 | 4,949.2 | 4,888 | 972 |
| October 10, 2025 | 4,999 | 4,916.1 | 4,916.1 | 4,999 | 4,890 | 2,169 |
| October 09, 2025 | 4,952 | 4,969.8 | 4,969.8 | 4,987 | 4,933.7 | 1,188 |
| October 08, 2025 | 4,900 | 4,972.2 | 4,972.2 | 4,979 | 4,898.3 | 1,946 |
| October 07, 2025 | 4,943 | 4,898.3 | 4,898.3 | 4,975.8 | 4,878 | 30,361 |
| October 06, 2025 | 4,975 | 4,923.5 | 4,923.5 | 4,975 | 4,905 | 1,766 |
| October 03, 2025 | 4,964 | 4,970.5 | 4,970.5 | 4,987.5 | 4,926 | 1,212 |
| October 01, 2025 | 4,948 | 4,946.1 | 4,946.1 | 4,979.9 | 4,920 | 1,716 |
| September 30, 2025 | 4,944.5 | 4,931.5 | 4,931.5 | 4,964 | 4,902 | 1,204 |
| September 29, 2025 | 4,917.5 | 4,944.5 | 4,944.5 | 5,016.5 | 4,910 | 2,124 |
