4,978.00
-329(-6.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,307 | 4,978 | 4,978 | 5,307 | 4,941 | 2.67M |
| December 03, 2025 | 5,419 | 5,307 | 5,307 | 5,433.5 | 5,274.5 | 548,423 |
| December 02, 2025 | 5,369 | 5,408.5 | 5,408.5 | 5,458 | 5,331.5 | 555,996 |
| December 01, 2025 | 5,510 | 5,358.5 | 5,358.5 | 5,529 | 5,321.5 | 922,227 |
| November 28, 2025 | 5,595 | 5,490 | 5,490 | 5,610 | 5,475.5 | 951,787 |
| November 27, 2025 | 5,828 | 5,573.5 | 5,573.5 | 5,838 | 5,543.5 | 1.55M |
| November 26, 2025 | 5,830 | 5,796.5 | 5,796.5 | 5,962 | 5,772 | 1.45M |
| November 25, 2025 | 5,860 | 5,777.5 | 5,777.5 | 5,864 | 5,755.5 | 412,553 |
| November 24, 2025 | 5,900 | 5,826 | 5,826 | 5,938 | 5,801 | 418,063 |
| November 21, 2025 | 5,936 | 5,883.5 | 5,883.5 | 6,048.5 | 5,870 | 503,982 |
| November 19, 2025 | 5,889 | 5,974 | 5,974 | 5,996.5 | 5,778.5 | 702,104 |
| November 18, 2025 | 6,202 | 5,889 | 5,889 | 6,202 | 5,855.5 | 3.16M |
| November 17, 2025 | 6,346 | 6,237 | 6,237 | 6,347 | 6,190 | 316,277 |
| November 14, 2025 | 6,365.5 | 6,332 | 6,332 | 6,405.5 | 6,277 | 287,029 |
| November 13, 2025 | 6,435 | 6,376.5 | 6,376.5 | 6,497.5 | 6,360 | 284,213 |
| November 12, 2025 | 6,471.5 | 6,433.5 | 6,433.5 | 6,529 | 6,415.5 | 230,312 |
| November 11, 2025 | 6,482 | 6,455.5 | 6,455.5 | 6,491 | 6,350 | 376,612 |
| November 10, 2025 | 6,225 | 6,482 | 6,482 | 6,513.5 | 6,167.5 | 731,274 |
| November 07, 2025 | 6,304.5 | 6,225 | 6,225 | 6,314.5 | 6,161 | 596,030 |
| November 06, 2025 | 6,890 | 6,358.5 | 6,358.5 | 6,890 | 6,302.5 | 1.54M |
| November 04, 2025 | 6,664.5 | 6,658.5 | 6,658.5 | 6,725 | 6,540 | 437,052 |
| November 03, 2025 | 6,709 | 6,652.5 | 6,652.5 | 6,712.5 | 6,613 | 222,733 |
| October 31, 2025 | 6,813 | 6,704.5 | 6,704.5 | 6,852.5 | 6,682.5 | 206,304 |
| October 30, 2025 | 6,875 | 6,800 | 6,800 | 6,917.5 | 6,780 | 228,909 |
| October 29, 2025 | 6,867 | 6,918.5 | 6,918.5 | 6,964 | 6,733.5 | 340,998 |
| October 28, 2025 | 6,925 | 6,842 | 6,842 | 6,998 | 6,804 | 1.03M |
| October 27, 2025 | 6,677.5 | 6,737.5 | 6,737.5 | 6,751 | 6,638 | 257,074 |
| October 24, 2025 | 6,732 | 6,689 | 6,689 | 6,794 | 6,651 | 275,985 |
| October 23, 2025 | 6,910 | 6,704 | 6,704 | 6,935 | 6,688 | 359,839 |
| October 21, 2025 | 6,925 | 6,867 | 6,867 | 6,930 | 6,846 | 81,514 |
| October 20, 2025 | 7,061.5 | 6,862.5 | 6,862.5 | 7,080 | 6,840 | 306,364 |
| October 17, 2025 | 7,019 | 7,019 | 7,019 | 7,105 | 6,931.5 | 460,463 |
| October 16, 2025 | 7,100 | 6,991.5 | 6,991.5 | 7,137 | 6,960.5 | 629,817 |
| October 15, 2025 | 6,945 | 6,958.5 | 6,958.5 | 7,012 | 6,889 | 258,385 |
| October 14, 2025 | 6,874 | 6,911 | 6,911 | 7,043 | 6,852 | 556,166 |
| October 13, 2025 | 7,070 | 6,838.5 | 6,838.5 | 7,074 | 6,709.5 | 1.19M |
| October 10, 2025 | 7,110 | 7,102 | 7,102 | 7,183 | 7,053.5 | 344,863 |
| October 09, 2025 | 7,223 | 7,102.5 | 7,102.5 | 7,272 | 7,082.5 | 691,656 |
| October 08, 2025 | 7,593 | 7,189 | 7,189 | 7,609 | 7,165.5 | 798,839 |
| October 07, 2025 | 7,505 | 7,593 | 7,593 | 7,705 | 7,452 | 791,560 |
| October 06, 2025 | 7,304.5 | 7,466.5 | 7,466.5 | 7,650 | 7,190.5 | 487,370 |
| October 03, 2025 | 7,170 | 7,273 | 7,273 | 7,296 | 7,122.5 | 182,683 |
| October 01, 2025 | 7,086 | 7,157 | 7,157 | 7,244 | 7,068 | 288,274 |
| September 30, 2025 | 7,120 | 7,052 | 7,052 | 7,120 | 6,990 | 310,041 |
| September 29, 2025 | 7,399 | 7,050.5 | 7,050.5 | 7,489.5 | 7,021 | 695,466 |
| September 26, 2025 | 7,490 | 7,341 | 7,341 | 7,509 | 7,279 | 413,153 |
| September 25, 2025 | 7,455 | 7,503 | 7,503 | 7,624 | 7,451.5 | 756,582 |
| September 24, 2025 | 7,237 | 7,454 | 7,454 | 7,527 | 7,224 | 1.03M |
| September 23, 2025 | 7,100 | 7,242 | 7,242 | 7,299 | 7,100 | 433,904 |
| September 22, 2025 | 7,100 | 7,083.5 | 7,083.5 | 7,270 | 7,067 | 355,489 |
| September 19, 2025 | 7,225 | 7,151.5 | 7,151.5 | 7,344.5 | 6,882 | 1.25M |
| September 18, 2025 | 7,275 | 7,227.5 | 7,227.5 | 7,294 | 7,211 | 190,917 |
| September 17, 2025 | 7,210.5 | 7,257.5 | 7,257.5 | 7,275 | 7,157 | 435,071 |
| September 16, 2025 | 7,130 | 7,183 | 7,183 | 7,239 | 7,070 | 375,876 |
| September 15, 2025 | 7,198.5 | 7,130 | 7,130 | 7,210 | 7,120.5 | 222,890 |
| September 12, 2025 | 7,149 | 7,171.5 | 7,171.5 | 7,239.5 | 7,081 | 367,050 |
| September 11, 2025 | 7,080 | 7,120.5 | 7,120.5 | 7,196 | 7,072 | 300,814 |
| September 10, 2025 | 7,139 | 7,097.5 | 7,097.5 | 7,174.5 | 7,059.5 | 359,575 |
| September 09, 2025 | 7,041.5 | 7,100.5 | 7,100.5 | 7,154 | 6,960 | 534,418 |
| September 08, 2025 | 6,984.5 | 7,041.5 | 7,041.5 | 7,198 | 6,832 | 873,566 |