5,297.00
-139.5(-2.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,520 | 5,436.5 | 5,436.5 | 5,573 | 5,397 | 4.12M |
| December 03, 2025 | 5,675 | 5,595.5 | 5,595.5 | 5,694 | 5,570.5 | 1.06M |
| December 02, 2025 | 5,792 | 5,697.5 | 5,697.5 | 5,805.5 | 5,680 | 1.18M |
| December 01, 2025 | 5,890 | 5,794 | 5,794 | 5,916.5 | 5,763 | 586,223 |
| November 28, 2025 | 5,922 | 5,901.5 | 5,901.5 | 5,936.5 | 5,885 | 273,164 |
| November 27, 2025 | 5,913 | 5,919 | 5,919 | 5,959 | 5,886.5 | 472,382 |
| November 26, 2025 | 5,799 | 5,913 | 5,913 | 5,923 | 5,781 | 520,059 |
| November 25, 2025 | 5,805.5 | 5,775 | 5,775 | 5,805.5 | 5,750 | 478,423 |
| November 24, 2025 | 5,953 | 5,805.5 | 5,805.5 | 5,970 | 5,785 | 1.22M |
| November 21, 2025 | 5,785 | 5,843.5 | 5,843.5 | 5,873.5 | 5,755 | 410,058 |
| November 19, 2025 | 5,712 | 5,768 | 5,768 | 5,773 | 5,674 | 784,188 |
| November 18, 2025 | 5,876 | 5,739.5 | 5,739.5 | 5,888.5 | 5,733.5 | 906,464 |
| November 17, 2025 | 5,900 | 5,873 | 5,873 | 5,905 | 5,839.5 | 608,336 |
| November 14, 2025 | 5,900 | 5,908.5 | 5,908.5 | 5,935 | 5,864 | 643,950 |
| November 13, 2025 | 5,838 | 5,903 | 5,903 | 5,938 | 5,811 | 1.07M |
| November 12, 2025 | 5,790 | 5,795.5 | 5,795.5 | 5,824.5 | 5,752 | 695,859 |
| November 11, 2025 | 5,624 | 5,782.5 | 5,782.5 | 5,799.5 | 5,597 | 959,123 |
| November 10, 2025 | 5,604 | 5,588.5 | 5,588.5 | 5,640 | 5,541 | 983,156 |
| November 07, 2025 | 5,689.5 | 5,589 | 5,589 | 5,689.5 | 5,588 | 671,278 |
| November 06, 2025 | 5,750 | 5,693 | 5,693 | 5,833.5 | 5,679.5 | 2.25M |
| November 04, 2025 | 5,696 | 5,637 | 5,637 | 5,699.5 | 5,581.5 | 644,454 |
| November 03, 2025 | 5,625 | 5,695.5 | 5,695.5 | 5,704.5 | 5,615 | 615,785 |
| October 31, 2025 | 5,729 | 5,645.5 | 5,645.5 | 5,730 | 5,602 | 1.17M |
| October 30, 2025 | 5,815 | 5,725 | 5,725 | 5,840.5 | 5,709 | 907,462 |
| October 29, 2025 | 5,815.5 | 5,813 | 5,813 | 5,839.5 | 5,763.5 | 659,519 |
| October 28, 2025 | 5,807 | 5,809 | 5,809 | 5,834.5 | 5,743.5 | 950,419 |
| October 27, 2025 | 5,801 | 5,835 | 5,835 | 5,872 | 5,797 | 473,916 |
| October 24, 2025 | 5,800 | 5,765.5 | 5,765.5 | 5,804.5 | 5,694.5 | 562,306 |
| October 23, 2025 | 5,941 | 5,789 | 5,789 | 5,945 | 5,772 | 577,924 |
| October 21, 2025 | 5,950 | 5,913 | 5,913 | 5,950 | 5,904.5 | 35,982 |
| October 20, 2025 | 5,890 | 5,934 | 5,934 | 5,944 | 5,878 | 401,435 |
| October 17, 2025 | 5,875 | 5,852 | 5,852 | 5,930.5 | 5,838 | 582,326 |
| October 16, 2025 | 5,895.5 | 5,881 | 5,881 | 5,921 | 5,853 | 533,361 |
| October 15, 2025 | 5,780 | 5,860.5 | 5,860.5 | 5,872.5 | 5,775.5 | 734,155 |
| October 14, 2025 | 5,778 | 5,759 | 5,759 | 5,799.5 | 5,740.5 | 535,051 |
| October 13, 2025 | 5,758 | 5,787.5 | 5,787.5 | 5,824 | 5,712.5 | 669,779 |
| October 10, 2025 | 5,721 | 5,735 | 5,735 | 5,770 | 5,706 | 426,459 |
| October 09, 2025 | 5,656 | 5,724.5 | 5,724.5 | 5,744 | 5,624.5 | 668,678 |
| October 08, 2025 | 5,637.5 | 5,635 | 5,635 | 5,683.5 | 5,625 | 386,507 |
| October 07, 2025 | 5,675 | 5,664 | 5,664 | 5,693.5 | 5,610.5 | 471,256 |
| October 06, 2025 | 5,659.5 | 5,694.5 | 5,694.5 | 5,706 | 5,604.5 | 632,790 |
| October 03, 2025 | 5,602 | 5,657 | 5,657 | 5,690 | 5,602 | 856,485 |
| October 01, 2025 | 5,568 | 5,606 | 5,606 | 5,625.5 | 5,526 | 795,729 |
| September 30, 2025 | 5,551 | 5,594.5 | 5,594.5 | 5,655.5 | 5,526 | 1.43M |
| September 29, 2025 | 5,575 | 5,707 | 5,707 | 5,785.5 | 5,501 | 13.8M |
| September 26, 2025 | 5,679 | 5,568 | 5,568 | 5,700 | 5,551 | 798,417 |
| September 25, 2025 | 5,690 | 5,678 | 5,678 | 5,717 | 5,644.5 | 572,157 |
| September 24, 2025 | 5,745 | 5,686 | 5,686 | 5,757.5 | 5,663 | 690,321 |
| September 23, 2025 | 5,765 | 5,732 | 5,732 | 5,812.5 | 5,716 | 662,064 |
| September 22, 2025 | 5,698.5 | 5,747.5 | 5,747.5 | 5,769 | 5,682 | 449,813 |
| September 19, 2025 | 5,758 | 5,679 | 5,679 | 5,758 | 5,648.5 | 749,889 |
| September 18, 2025 | 5,740 | 5,715.5 | 5,715.5 | 5,763.5 | 5,705.5 | 460,177 |
| September 17, 2025 | 5,749 | 5,745 | 5,745 | 5,759.5 | 5,720 | 375,719 |
| September 16, 2025 | 5,691 | 5,720.5 | 5,720.5 | 5,745.5 | 5,691 | 537,970 |
| September 15, 2025 | 5,758 | 5,728.5 | 5,728.5 | 5,760.5 | 5,718.5 | 359,796 |
| September 12, 2025 | 5,699 | 5,727.5 | 5,727.5 | 5,778.5 | 5,668.5 | 918,964 |
| September 11, 2025 | 5,560 | 5,667 | 5,667 | 5,683 | 5,540.5 | 675,142 |
| September 10, 2025 | 5,665 | 5,619 | 5,619 | 5,679 | 5,602.5 | 740,160 |
| September 09, 2025 | 5,670 | 5,637.5 | 5,637.5 | 5,706.5 | 5,608 | 549,548 |
| September 08, 2025 | 5,681 | 5,696.5 | 5,696.5 | 5,739.5 | 5,660 | 603,400 |
