5,432.50
+44(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,381 | 5,432.5 | 5,432.5 | 5,446.5 | 5,295.5 | 454,966 |
| November 06, 2025 | 5,242.5 | 5,388.5 | 5,388.5 | 5,425 | 5,242.5 | 489,219 |
| November 04, 2025 | 5,395 | 5,402.5 | 5,402.5 | 5,474.5 | 5,391 | 620,107 |
| November 03, 2025 | 5,379 | 5,404.5 | 5,404.5 | 5,428 | 5,310 | 465,601 |
| October 31, 2025 | 5,390 | 5,379 | 5,379 | 5,448.5 | 5,360 | 466,153 |
| October 30, 2025 | 5,401.5 | 5,364.5 | 5,364.5 | 5,419 | 5,341 | 744,263 |
| October 29, 2025 | 5,421.5 | 5,398 | 5,398 | 5,469 | 5,288 | 2.2M |
| October 28, 2025 | 5,575 | 5,646.5 | 5,646.5 | 5,683.5 | 5,544 | 443,483 |
| October 27, 2025 | 5,560 | 5,559 | 5,559 | 5,606.5 | 5,551.5 | 360,694 |
| October 24, 2025 | 5,616.5 | 5,543.5 | 5,543.5 | 5,640 | 5,506.5 | 302,854 |
| October 23, 2025 | 5,745 | 5,612 | 5,612 | 5,745 | 5,596 | 329,134 |
| October 21, 2025 | 5,739.5 | 5,707.5 | 5,707.5 | 5,753.5 | 5,681 | 42,433 |
| October 20, 2025 | 5,743 | 5,716 | 5,716 | 5,772.5 | 5,677.5 | 257,234 |
| October 17, 2025 | 5,803.5 | 5,715.5 | 5,715.5 | 5,895 | 5,703 | 482,315 |
| October 16, 2025 | 5,790.5 | 5,803.5 | 5,803.5 | 5,934.5 | 5,560.5 | 1.62M |
| October 15, 2025 | 5,617 | 5,764 | 5,764 | 5,809 | 5,611 | 1.21M |
| October 14, 2025 | 5,698 | 5,594 | 5,594 | 5,712.5 | 5,588 | 310,345 |
| October 13, 2025 | 5,551.5 | 5,669 | 5,669 | 5,685 | 5,549.5 | 643,571 |
| October 10, 2025 | 5,495 | 5,520 | 5,520 | 5,549 | 5,452 | 441,813 |
| October 09, 2025 | 5,494 | 5,479 | 5,479 | 5,529.5 | 5,430.5 | 416,463 |
| October 08, 2025 | 5,530 | 5,475.5 | 5,475.5 | 5,566 | 5,441.5 | 329,410 |
| October 07, 2025 | 5,688.5 | 5,556.5 | 5,556.5 | 5,688.5 | 5,525 | 341,148 |
| October 06, 2025 | 5,597 | 5,661 | 5,661 | 5,677.5 | 5,591 | 268,937 |
| October 03, 2025 | 5,584 | 5,591 | 5,591 | 5,633.5 | 5,555 | 435,716 |
| October 01, 2025 | 5,524 | 5,555.5 | 5,555.5 | 5,590 | 5,524 | 243,162 |
| September 30, 2025 | 5,605 | 5,532.5 | 5,532.5 | 5,629 | 5,438 | 560,663 |
| September 29, 2025 | 5,621.5 | 5,623 | 5,623 | 5,686.5 | 5,553 | 358,318 |
| September 26, 2025 | 5,747 | 5,621 | 5,621 | 5,780 | 5,609 | 222,206 |
| September 25, 2025 | 5,793 | 5,751 | 5,751 | 5,817.5 | 5,740 | 247,550 |
| September 24, 2025 | 5,864 | 5,790 | 5,790 | 5,900 | 5,742 | 281,054 |
| September 23, 2025 | 5,830 | 5,883.5 | 5,883.5 | 5,903.5 | 5,811 | 317,764 |
| September 22, 2025 | 5,875 | 5,827.5 | 5,827.5 | 5,905 | 5,810 | 159,068 |
| September 19, 2025 | 5,868 | 5,856.5 | 5,856.5 | 5,900 | 5,841 | 354,863 |
| September 18, 2025 | 5,830 | 5,850 | 5,850 | 5,870.5 | 5,806.5 | 155,690 |
| September 17, 2025 | 5,807.5 | 5,808 | 5,808 | 5,839.5 | 5,773 | 154,861 |
| September 16, 2025 | 5,767.5 | 5,779.5 | 5,779.5 | 5,840 | 5,750 | 206,526 |
| September 15, 2025 | 5,791 | 5,744 | 5,744 | 5,791 | 5,713.5 | 176,008 |
| September 12, 2025 | 5,830 | 5,798.5 | 5,798.5 | 5,839 | 5,791 | 179,790 |
| September 11, 2025 | 5,775 | 5,799 | 5,799 | 5,838.5 | 5,724 | 370,679 |
| September 10, 2025 | 5,670.5 | 5,804.5 | 5,804.5 | 5,833 | 5,670.5 | 484,715 |
| September 09, 2025 | 5,710 | 5,652.5 | 5,652.5 | 5,728 | 5,631 | 249,296 |
| September 08, 2025 | 5,576.5 | 5,712.5 | 5,712.5 | 5,745 | 5,568.5 | 422,166 |
| September 05, 2025 | 5,589 | 5,572.5 | 5,572.5 | 5,642 | 5,543.5 | 262,038 |
| September 04, 2025 | 5,640 | 5,569.5 | 5,569.5 | 5,650 | 5,550 | 286,276 |
| September 03, 2025 | 5,540 | 5,597.5 | 5,597.5 | 5,640 | 5,537.5 | 320,873 |
| September 02, 2025 | 5,596 | 5,530.5 | 5,530.5 | 5,599 | 5,512.5 | 150,339 |
| September 01, 2025 | 5,463 | 5,579.5 | 5,579.5 | 5,590 | 5,442 | 295,070 |
| August 29, 2025 | 5,589.5 | 5,463 | 5,463 | 5,618 | 5,450 | 464,548 |
| August 28, 2025 | 5,745 | 5,582 | 5,582 | 5,745 | 5,569 | 463,348 |
| August 26, 2025 | 5,882.5 | 5,759.5 | 5,759.5 | 5,922 | 5,736 | 457,871 |
| August 25, 2025 | 5,840 | 5,892 | 5,892 | 5,927.5 | 5,826.5 | 478,987 |
| August 22, 2025 | 5,807.5 | 5,828 | 5,828 | 5,869.5 | 5,794.5 | 593,437 |
| August 21, 2025 | 5,738.5 | 5,792 | 5,792 | 5,810 | 5,686.5 | 475,179 |
| August 20, 2025 | 5,710.5 | 5,709.5 | 5,709.5 | 5,718.5 | 5,639.5 | 276,249 |
| August 19, 2025 | 5,720 | 5,719 | 5,719 | 5,740 | 5,641 | 394,485 |
| August 18, 2025 | 5,520 | 5,717 | 5,717 | 5,731 | 5,515.5 | 570,769 |
| August 14, 2025 | 5,485 | 5,491 | 5,491 | 5,530 | 5,404 | 868,816 |
| August 13, 2025 | 5,499 | 5,481.5 | 5,481.5 | 5,520 | 5,473 | 298,435 |
| August 12, 2025 | 5,536 | 5,466 | 5,466 | 5,580 | 5,445.5 | 463,946 |
| August 11, 2025 | 5,568.5 | 5,501 | 5,501 | 5,614.5 | 5,448.5 | 734,429 |