6,351.50
+11.5(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,248 | 6,340 | 6,340 | 6,351 | 6,239.5 | 883,360 |
| December 03, 2025 | 6,294 | 6,211.5 | 6,211.5 | 6,294 | 6,191 | 543,787 |
| December 02, 2025 | 6,330 | 6,270.5 | 6,270.5 | 6,340 | 6,231 | 809,216 |
| December 01, 2025 | 6,230 | 6,295.5 | 6,295.5 | 6,333.5 | 6,210.5 | 912,454 |
| November 28, 2025 | 6,152 | 6,174.5 | 6,174.5 | 6,239 | 6,128 | 504,441 |
| November 27, 2025 | 6,137 | 6,151 | 6,151 | 6,200 | 6,097 | 352,120 |
| November 26, 2025 | 6,083.5 | 6,136.5 | 6,136.5 | 6,146 | 6,052 | 452,071 |
| November 25, 2025 | 6,000 | 6,081.5 | 6,081.5 | 6,087.5 | 5,969.5 | 707,293 |
| November 24, 2025 | 6,003 | 5,982 | 5,982 | 6,049 | 5,972 | 1.35M |
| November 21, 2025 | 5,970 | 6,002.5 | 6,002.5 | 6,038 | 5,957.5 | 703,571 |
| November 19, 2025 | 5,851 | 5,876.5 | 5,876.5 | 5,916.5 | 5,835 | 935,374 |
| November 18, 2025 | 5,820 | 5,799.5 | 5,799.5 | 5,882 | 5,789.5 | 1.18M |
| November 17, 2025 | 5,589 | 5,798.5 | 5,798.5 | 5,810 | 5,571 | 1.77M |
| November 14, 2025 | 5,521.5 | 5,538.5 | 5,538.5 | 5,629.5 | 5,462.5 | 938,647 |
| November 13, 2025 | 5,554 | 5,508.5 | 5,508.5 | 5,594.5 | 5,485.5 | 585,663 |
| November 12, 2025 | 5,440 | 5,534 | 5,534 | 5,557 | 5,421.5 | 534,031 |
| November 11, 2025 | 5,375.5 | 5,417.5 | 5,417.5 | 5,430 | 5,331 | 348,232 |
| November 10, 2025 | 5,310 | 5,359.5 | 5,359.5 | 5,410 | 5,300.5 | 347,961 |
| November 07, 2025 | 5,305 | 5,296 | 5,296 | 5,324 | 5,258 | 436,383 |
| November 06, 2025 | 5,352.5 | 5,326 | 5,326 | 5,408.5 | 5,305 | 815,323 |
| November 04, 2025 | 5,475 | 5,309 | 5,309 | 5,475 | 5,252.5 | 2M |
| November 03, 2025 | 5,579.5 | 5,539 | 5,539 | 5,579.5 | 5,482 | 223,771 |
| October 31, 2025 | 5,514.5 | 5,544 | 5,544 | 5,625 | 5,501 | 424,231 |
| October 30, 2025 | 5,570.5 | 5,515 | 5,515 | 5,587.5 | 5,493 | 402,099 |
| October 29, 2025 | 5,637.5 | 5,551.5 | 5,551.5 | 5,638.5 | 5,527 | 432,099 |
| October 28, 2025 | 5,640 | 5,609.5 | 5,609.5 | 5,665 | 5,575 | 539,781 |
| October 27, 2025 | 5,570 | 5,646.5 | 5,646.5 | 5,662 | 5,550 | 424,721 |
| October 24, 2025 | 5,615 | 5,540.5 | 5,540.5 | 5,625 | 5,484.5 | 546,757 |
| October 23, 2025 | 5,715 | 5,588.5 | 5,588.5 | 5,717 | 5,561.5 | 489,294 |
| October 21, 2025 | 5,667 | 5,646.5 | 5,646.5 | 5,668 | 5,631 | 40,575 |
| October 20, 2025 | 5,620 | 5,641 | 5,641 | 5,694 | 5,606.5 | 368,799 |
| October 17, 2025 | 5,582 | 5,592.5 | 5,592.5 | 5,625 | 5,550.5 | 435,203 |
| October 16, 2025 | 5,577 | 5,579.5 | 5,579.5 | 5,612 | 5,551.5 | 294,079 |
| October 15, 2025 | 5,580 | 5,537.5 | 5,537.5 | 5,609 | 5,447 | 484,777 |
| October 14, 2025 | 5,582.5 | 5,571.5 | 5,571.5 | 5,591 | 5,540 | 375,269 |
| October 13, 2025 | 5,500 | 5,559 | 5,559 | 5,581 | 5,484.5 | 417,645 |
| October 10, 2025 | 5,512 | 5,500 | 5,500 | 5,567.5 | 5,476.5 | 835,407 |
| October 09, 2025 | 5,515 | 5,512 | 5,512 | 5,537 | 5,466 | 872,880 |
| October 08, 2025 | 5,612 | 5,512.5 | 5,512.5 | 5,659 | 5,492.5 | 789,561 |
| October 07, 2025 | 5,581.5 | 5,615 | 5,615 | 5,649 | 5,572.5 | 858,678 |
| October 06, 2025 | 5,527 | 5,581.5 | 5,581.5 | 5,595 | 5,527 | 844,413 |
| October 03, 2025 | 5,465 | 5,550.5 | 5,550.5 | 5,584 | 5,370.5 | 1.63M |
| October 01, 2025 | 5,472.5 | 5,432.5 | 5,432.5 | 5,519 | 5,410 | 701,001 |
| September 30, 2025 | 5,323 | 5,472.5 | 5,472.5 | 5,483.5 | 5,323 | 1.14M |
| September 29, 2025 | 5,328 | 5,300.5 | 5,300.5 | 5,429 | 5,269 | 8.32M |
| September 26, 2025 | 5,354.5 | 5,328 | 5,328 | 5,454 | 5,308.5 | 689,941 |
| September 25, 2025 | 5,270 | 5,354.5 | 5,354.5 | 5,374 | 5,231 | 640,474 |
| September 24, 2025 | 5,370 | 5,277 | 5,277 | 5,376 | 5,265 | 410,267 |
| September 23, 2025 | 5,450 | 5,370.5 | 5,370.5 | 5,514 | 5,351 | 507,377 |
| September 22, 2025 | 5,409 | 5,429.5 | 5,429.5 | 5,499 | 5,400 | 672,440 |
| September 19, 2025 | 5,390 | 5,408 | 5,408 | 5,435 | 5,372 | 579,031 |
| September 18, 2025 | 5,360 | 5,370 | 5,370 | 5,387 | 5,340 | 421,020 |
| September 17, 2025 | 5,344 | 5,350 | 5,350 | 5,388 | 5,310.5 | 616,629 |
| September 16, 2025 | 5,307 | 5,316 | 5,316 | 5,349 | 5,284 | 925,170 |
| September 15, 2025 | 5,324 | 5,288.5 | 5,288.5 | 5,356 | 5,268 | 588,884 |
| September 12, 2025 | 5,306 | 5,301.5 | 5,301.5 | 5,389.5 | 5,286 | 537,933 |
| September 11, 2025 | 5,350.5 | 5,302 | 5,302 | 5,363 | 5,286 | 765,635 |
| September 10, 2025 | 5,450 | 5,350.5 | 5,350.5 | 5,458 | 5,317.5 | 536,616 |
| September 09, 2025 | 5,465.5 | 5,423.5 | 5,423.5 | 5,488 | 5,391 | 608,443 |
| September 08, 2025 | 5,370 | 5,443 | 5,443 | 5,524.5 | 5,335 | 726,690 |
