5,618.50
-88(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,737 | 5,618.5 | 5,618.5 | 5,766 | 5,607 | 78,883 |
| December 03, 2025 | 5,792 | 5,706.5 | 5,706.5 | 5,794 | 5,665 | 53,234 |
| December 02, 2025 | 5,783.5 | 5,797 | 5,797 | 5,810 | 5,676.5 | 75,624 |
| December 01, 2025 | 5,752 | 5,783.5 | 5,783.5 | 5,817 | 5,665 | 116,489 |
| November 28, 2025 | 5,805 | 5,758 | 5,758 | 5,839.5 | 5,736 | 224,759 |
| November 27, 2025 | 5,925 | 5,841 | 5,841 | 6,027.5 | 5,790 | 108,850 |
| November 26, 2025 | 5,610 | 5,925 | 5,925 | 5,959.5 | 5,580.5 | 194,107 |
| November 25, 2025 | 5,555 | 5,585 | 5,585 | 5,667 | 5,550 | 60,435 |
| November 24, 2025 | 5,621 | 5,553 | 5,553 | 5,655 | 5,511 | 95,287 |
| November 21, 2025 | 5,650 | 5,621 | 5,621 | 5,668 | 5,567.5 | 75,394 |
| November 19, 2025 | 5,520 | 5,707 | 5,707 | 5,724.5 | 5,500 | 161,698 |
| November 18, 2025 | 5,629 | 5,487 | 5,487 | 5,629 | 5,478 | 86,645 |
| November 17, 2025 | 5,556 | 5,606.5 | 5,606.5 | 5,628 | 5,515 | 82,436 |
| November 14, 2025 | 5,650 | 5,556 | 5,556 | 5,654.5 | 5,505 | 100,122 |
| November 13, 2025 | 5,526.5 | 5,626.5 | 5,626.5 | 5,658 | 5,502 | 105,220 |
| November 12, 2025 | 5,582 | 5,500.5 | 5,500.5 | 5,683 | 5,477 | 153,415 |
| November 11, 2025 | 5,639 | 5,526.5 | 5,526.5 | 5,641 | 5,497 | 225,015 |
| November 10, 2025 | 5,580 | 5,611 | 5,611 | 5,659 | 5,580 | 90,245 |
| November 07, 2025 | 5,702 | 5,636 | 5,636 | 5,702 | 5,601 | 121,427 |
| November 06, 2025 | 5,780 | 5,702 | 5,702 | 5,795 | 5,680 | 131,253 |
| November 04, 2025 | 5,937 | 5,775.5 | 5,775.5 | 5,937 | 5,757 | 175,080 |
| November 03, 2025 | 6,279.5 | 5,899.5 | 5,899.5 | 6,366.5 | 5,856 | 463,299 |
| October 31, 2025 | 6,246 | 6,214 | 6,214 | 6,326 | 6,162 | 275,738 |
| October 30, 2025 | 6,350 | 6,245.5 | 6,245.5 | 6,364.5 | 6,212 | 148,418 |
| October 29, 2025 | 6,420.5 | 6,332.5 | 6,332.5 | 6,439.5 | 6,320 | 51,596 |
| October 28, 2025 | 6,419.5 | 6,420.5 | 6,420.5 | 6,471 | 6,385.5 | 62,540 |
| October 27, 2025 | 6,257.5 | 6,399 | 6,399 | 6,448 | 6,220 | 88,669 |
| October 24, 2025 | 6,392 | 6,257.5 | 6,257.5 | 6,392.5 | 6,229.5 | 88,603 |
| October 23, 2025 | 6,465 | 6,359 | 6,359 | 6,500 | 6,347 | 88,447 |
| October 21, 2025 | 6,400 | 6,466 | 6,466 | 6,485.5 | 6,400 | 2,891 |
| October 20, 2025 | 6,490 | 6,428.5 | 6,428.5 | 6,500 | 6,390 | 80,602 |
| October 17, 2025 | 6,597.5 | 6,490 | 6,490 | 6,597.5 | 6,466.5 | 33,756 |
| October 16, 2025 | 6,529.5 | 6,555 | 6,555 | 6,680 | 6,501 | 144,256 |
| October 15, 2025 | 6,715 | 6,501 | 6,501 | 6,715 | 6,462.5 | 137,859 |
| October 14, 2025 | 6,570 | 6,725 | 6,725 | 6,764.5 | 6,570 | 95,904 |
| October 13, 2025 | 6,588 | 6,630.5 | 6,630.5 | 6,644 | 6,550 | 44,360 |
| October 10, 2025 | 6,575 | 6,621 | 6,621 | 6,681.5 | 6,568.5 | 69,953 |
| October 09, 2025 | 6,430.5 | 6,581 | 6,581 | 6,616 | 6,422 | 108,738 |
| October 08, 2025 | 6,460.5 | 6,430.5 | 6,430.5 | 6,479 | 6,393 | 46,398 |
| October 07, 2025 | 6,383 | 6,470 | 6,470 | 6,530 | 6,348 | 76,789 |
| October 06, 2025 | 6,270 | 6,348 | 6,348 | 6,374.5 | 6,270 | 28,511 |
| October 03, 2025 | 6,300 | 6,318 | 6,318 | 6,391 | 6,255 | 134,331 |
| October 01, 2025 | 6,300 | 6,305 | 6,305 | 6,355 | 6,203 | 141,791 |
| September 30, 2025 | 6,353 | 6,300 | 6,300 | 6,399 | 6,275 | 89,299 |
| September 29, 2025 | 6,371.5 | 6,314.5 | 6,314.5 | 6,439 | 6,301 | 53,086 |
| September 26, 2025 | 6,581 | 6,347.5 | 6,347.5 | 6,585 | 6,292.5 | 113,731 |
| September 25, 2025 | 6,700 | 6,581 | 6,581 | 6,720 | 6,559 | 66,383 |
| September 24, 2025 | 6,803.5 | 6,669.5 | 6,669.5 | 6,846 | 6,632.5 | 71,099 |
| September 23, 2025 | 6,859.5 | 6,850.5 | 6,850.5 | 6,922 | 6,803.5 | 32,013 |
| September 22, 2025 | 6,871 | 6,859.5 | 6,859.5 | 6,925 | 6,805 | 38,934 |
| September 19, 2025 | 6,815 | 6,862 | 6,862 | 7,000 | 6,764.5 | 552,792 |
| September 18, 2025 | 6,779.5 | 6,800 | 6,800 | 6,870 | 6,736.5 | 121,669 |
| September 17, 2025 | 6,690 | 6,777.5 | 6,777.5 | 6,811 | 6,690 | 99,966 |
| September 16, 2025 | 6,514 | 6,689 | 6,689 | 6,710 | 6,475 | 134,439 |
| September 15, 2025 | 6,553 | 6,475 | 6,475 | 6,595 | 6,372 | 182,248 |
| September 12, 2025 | 6,630 | 6,555 | 6,555 | 6,683.5 | 6,530 | 53,166 |
| September 11, 2025 | 6,636 | 6,625 | 6,625 | 6,669.5 | 6,593 | 47,006 |
| September 10, 2025 | 6,730 | 6,586 | 6,586 | 6,790 | 6,563 | 84,950 |
| September 09, 2025 | 6,790 | 6,692.5 | 6,692.5 | 6,790 | 6,676.5 | 44,406 |
| September 08, 2025 | 6,603.5 | 6,797.5 | 6,797.5 | 6,824 | 6,531 | 108,594 |