5,408.50
-17(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5,491 | 5,425.5 | 5,425.5 | 5,513 | 5,400 | 906 |
| November 10, 2025 | 5,573 | 5,430.5 | 5,430.5 | 5,630 | 5,402 | 1,627 |
| November 07, 2025 | 5,709.5 | 5,503 | 5,503 | 5,730 | 5,464 | 3,931 |
| November 06, 2025 | 5,682 | 5,709.5 | 5,709.5 | 6,005 | 5,641 | 5,954 |
| November 04, 2025 | 5,690 | 5,691 | 5,691 | 5,704 | 5,641 | 1,390 |
| November 03, 2025 | 5,708 | 5,676 | 5,676 | 5,755 | 5,660 | 796 |
| October 31, 2025 | 5,694 | 5,708 | 5,708 | 5,771.5 | 5,660 | 948 |
| October 30, 2025 | 5,759 | 5,665.5 | 5,665.5 | 5,779.5 | 5,610 | 3,545 |
| October 29, 2025 | 5,695 | 5,701 | 5,701 | 5,749 | 5,678.5 | 2,039 |
| October 28, 2025 | 5,700 | 5,671 | 5,671 | 5,738 | 5,637.5 | 1,271 |
| October 27, 2025 | 5,650.5 | 5,702 | 5,702 | 5,736.5 | 5,621 | 2,224 |
| October 24, 2025 | 5,755 | 5,655 | 5,655 | 5,784 | 5,626.5 | 1,260 |
| October 23, 2025 | 5,716 | 5,731.5 | 5,731.5 | 5,789.5 | 5,663.5 | 2,223 |
| October 21, 2025 | 5,703.5 | 5,660.5 | 5,660.5 | 5,724.5 | 5,625.5 | 455 |
| October 20, 2025 | 5,780 | 5,676.5 | 5,676.5 | 5,780 | 5,664 | 1,015 |
| October 17, 2025 | 5,866 | 5,752 | 5,752 | 5,895.5 | 5,700 | 1,939 |
| October 16, 2025 | 5,835 | 5,846 | 5,846 | 5,900 | 5,781.5 | 2,165 |
| October 15, 2025 | 5,847 | 5,859 | 5,859 | 5,896.5 | 5,749 | 4,421 |
| October 14, 2025 | 5,649 | 5,789.5 | 5,789.5 | 6,100 | 5,621 | 51,292 |
| October 13, 2025 | 5,471 | 5,507.5 | 5,507.5 | 5,577.5 | 5,455.5 | 3,002 |
| October 10, 2025 | 5,562 | 5,500 | 5,500 | 5,606.5 | 5,463 | 1,502 |
| October 09, 2025 | 5,614 | 5,557 | 5,557 | 5,614 | 5,550 | 1,273 |
| October 08, 2025 | 5,629 | 5,560.5 | 5,560.5 | 5,629 | 5,530 | 2,305 |
| October 07, 2025 | 5,609 | 5,585.5 | 5,585.5 | 5,749.5 | 5,555 | 3,121 |
| October 06, 2025 | 5,513.5 | 5,639 | 5,639 | 5,694.5 | 5,420.5 | 7,960 |
| October 03, 2025 | 5,549 | 5,597 | 5,597 | 5,675 | 5,426 | 4,604 |
| October 01, 2025 | 5,424 | 5,514 | 5,514 | 5,590.5 | 5,220.5 | 7,514 |
| September 30, 2025 | 5,596.5 | 5,358 | 5,358 | 5,639.5 | 5,310 | 8,264 |
| September 29, 2025 | 5,880 | 5,524.5 | 5,524.5 | 5,979 | 5,450 | 19,406 |
| September 26, 2025 | 5,761 | 5,786.5 | 5,786.5 | 5,815 | 5,729 | 4,005 |
| September 25, 2025 | 5,771 | 5,756 | 5,756 | 5,825 | 5,750 | 3,455 |
| September 24, 2025 | 5,834 | 5,770.5 | 5,770.5 | 5,875 | 5,755 | 3,935 |
| September 23, 2025 | 5,925 | 5,783.5 | 5,783.5 | 5,999.5 | 5,774 | 4,232 |
| September 22, 2025 | 6,084 | 5,878.5 | 5,878.5 | 6,095 | 5,850.5 | 3,823 |
| September 19, 2025 | 6,060 | 6,034.5 | 6,034.5 | 6,093 | 5,994.5 | 3,551 |
| September 18, 2025 | 6,129.5 | 6,015.5 | 6,015.5 | 6,184 | 6,000 | 4,521 |
| September 17, 2025 | 6,184 | 6,126.5 | 6,126.5 | 6,339.5 | 6,094.5 | 7,888 |
| September 16, 2025 | 6,102 | 6,134 | 6,134 | 6,185 | 6,066.5 | 4,027 |
| September 15, 2025 | 6,111.5 | 6,108 | 6,108 | 6,280 | 6,094 | 6,488 |
| September 12, 2025 | 6,136.5 | 6,111.5 | 6,111.5 | 6,273 | 6,090 | 6,965 |
| September 11, 2025 | 6,274 | 6,121.5 | 6,121.5 | 6,355.5 | 6,100 | 9,206 |
| September 10, 2025 | 6,425 | 6,269.5 | 6,269.5 | 6,449 | 6,215 | 4,464 |
| September 09, 2025 | 6,347 | 6,389.5 | 6,389.5 | 6,469 | 6,328 | 8,255 |
| September 08, 2025 | 6,451.5 | 6,323.5 | 6,323.5 | 6,846 | 6,267.5 | 24,310 |
| September 05, 2025 | 6,432.5 | 6,451.5 | 6,451.5 | 6,590 | 6,350 | 12,146 |
| September 04, 2025 | 6,350 | 6,432.5 | 6,432.5 | 6,485 | 6,225 | 15,438 |
| September 03, 2025 | 6,049.5 | 6,324 | 6,324 | 6,397 | 6,030 | 23,830 |
| September 02, 2025 | 6,164 | 5,972 | 5,972 | 6,182 | 5,889 | 9,068 |
| September 01, 2025 | 6,204.5 | 6,133.5 | 6,133.5 | 6,467 | 6,061 | 18,086 |
| August 29, 2025 | 6,428.5 | 6,233 | 6,233 | 6,485 | 6,136.5 | 14,966 |
| August 28, 2025 | 6,419 | 6,428.5 | 6,428.5 | 6,572.5 | 6,328 | 26,123 |
| August 26, 2025 | 6,350 | 6,488.5 | 6,488.5 | 6,645 | 6,323.5 | 44,251 |
| August 25, 2025 | 6,428.5 | 6,499.5 | 6,499.5 | 6,659 | 6,256.5 | 120,213 |
| August 22, 2025 | 5,656.5 | 6,469 | 6,469 | 6,680 | 5,570.5 | 240,518 |
| August 21, 2025 | 5,750.5 | 5,611.5 | 5,611.5 | 6,089.5 | 5,533.5 | 87,087 |
| August 20, 2025 | 5,099.5 | 5,691 | 5,691 | 5,899.5 | 5,080 | 266,563 |
| August 19, 2025 | 4,752 | 5,049 | 5,049 | 5,078 | 4,752 | 2,582 |
| August 18, 2025 | 4,931 | 4,799.5 | 4,799.5 | 4,963 | 4,740.5 | 2,914 |
| August 14, 2025 | 4,851 | 4,881.5 | 4,881.5 | 4,974.5 | 4,851 | 1,271 |
| August 13, 2025 | 4,919 | 4,878.5 | 4,878.5 | 4,969.5 | 4,780 | 2,142 |