5,800.00
+29(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,741 | 5,800 | 5,800 | 5,855.5 | 5,741 | 18,554 |
| December 03, 2025 | 5,828 | 5,771 | 5,771 | 5,828 | 5,732 | 13,990 |
| December 02, 2025 | 5,880 | 5,793 | 5,793 | 5,905 | 5,747 | 28,559 |
| December 01, 2025 | 6,023 | 5,884.5 | 5,884.5 | 6,023 | 5,865 | 19,890 |
| November 28, 2025 | 6,024 | 5,966 | 5,966 | 6,063.5 | 5,927 | 32,279 |
| November 27, 2025 | 5,966 | 6,022.5 | 6,022.5 | 6,035 | 5,925 | 36,102 |
| November 26, 2025 | 5,909 | 5,908 | 5,908 | 6,074 | 5,871 | 142,347 |
| November 25, 2025 | 5,900 | 5,890 | 5,890 | 5,944 | 5,865 | 20,990 |
| November 24, 2025 | 5,975.5 | 5,894.5 | 5,894.5 | 6,000 | 5,847.5 | 27,593 |
| November 21, 2025 | 6,120 | 5,966.5 | 5,966.5 | 6,123 | 5,924 | 41,575 |
| November 19, 2025 | 5,707 | 6,076.5 | 6,076.5 | 6,122.5 | 5,678 | 234,547 |
| November 18, 2025 | 5,750.5 | 5,695.5 | 5,695.5 | 5,760 | 5,673 | 30,093 |
| November 17, 2025 | 5,743 | 5,741 | 5,741 | 5,800 | 5,715 | 21,650 |
| November 14, 2025 | 5,768 | 5,743 | 5,743 | 5,795 | 5,707.5 | 69,104 |
| November 13, 2025 | 5,821 | 5,758 | 5,758 | 5,850 | 5,740.5 | 27,689 |
| November 12, 2025 | 5,779 | 5,801 | 5,801 | 5,839 | 5,779 | 21,324 |
| November 11, 2025 | 5,880 | 5,779.5 | 5,779.5 | 5,890 | 5,751 | 27,011 |
| November 10, 2025 | 5,910 | 5,839 | 5,839 | 5,950 | 5,821.5 | 23,690 |
| November 07, 2025 | 6,105 | 5,878.5 | 5,878.5 | 6,105 | 5,844 | 161,873 |
| November 06, 2025 | 6,020 | 5,843 | 5,843 | 6,020 | 5,808.5 | 17,094 |
| November 04, 2025 | 6,023 | 5,986.5 | 5,986.5 | 6,023 | 5,972.5 | 13,728 |
| November 03, 2025 | 6,029 | 6,023 | 6,023 | 6,041 | 5,985 | 14,230 |
| October 31, 2025 | 6,075 | 6,013.5 | 6,013.5 | 6,094.5 | 6,000 | 9,497 |
| October 30, 2025 | 6,048 | 6,059.5 | 6,059.5 | 6,080 | 6,048 | 7,349 |
| October 29, 2025 | 6,070 | 6,066 | 6,066 | 6,100 | 6,059 | 7,638 |
| October 28, 2025 | 6,089.5 | 6,065 | 6,065 | 6,129 | 6,055.5 | 11,732 |
| October 27, 2025 | 6,123 | 6,085 | 6,085 | 6,131 | 6,048 | 13,208 |
| October 24, 2025 | 6,130 | 6,108 | 6,108 | 6,141 | 6,066 | 15,027 |
| October 23, 2025 | 6,150.5 | 6,107.5 | 6,107.5 | 6,180 | 6,091.5 | 11,809 |
| October 21, 2025 | 6,101.5 | 6,138 | 6,138 | 6,151 | 6,101.5 | 1,811 |
| October 20, 2025 | 6,131 | 6,093.5 | 6,093.5 | 6,161 | 6,081 | 21,895 |
| October 17, 2025 | 6,207 | 6,153.5 | 6,153.5 | 6,230 | 6,128.5 | 62,666 |
| October 16, 2025 | 6,210 | 6,191 | 6,191 | 6,280 | 6,179.5 | 16,807 |
| October 15, 2025 | 6,180.5 | 6,177.5 | 6,177.5 | 6,239.5 | 6,150 | 13,815 |
| October 14, 2025 | 6,180.5 | 6,181 | 6,181 | 6,242 | 6,143.5 | 7,561 |
| October 13, 2025 | 6,180 | 6,177.5 | 6,177.5 | 6,206 | 6,158 | 9,114 |
| October 10, 2025 | 6,192 | 6,198.5 | 6,198.5 | 6,240 | 6,170 | 13,049 |
| October 09, 2025 | 6,136 | 6,180.5 | 6,180.5 | 6,230 | 6,112.5 | 13,540 |
| October 08, 2025 | 6,140 | 6,116 | 6,116 | 6,188 | 6,084.5 | 10,965 |
| October 07, 2025 | 6,155 | 6,144.5 | 6,144.5 | 6,196 | 6,119 | 10,516 |
| October 06, 2025 | 6,240 | 6,145.5 | 6,145.5 | 6,265 | 6,102 | 25,249 |
| October 03, 2025 | 6,222 | 6,226 | 6,226 | 6,299 | 6,201 | 11,313 |
| October 01, 2025 | 6,245.5 | 6,266.5 | 6,266.5 | 6,342.5 | 6,213.5 | 44,639 |
| September 30, 2025 | 6,227 | 6,245.5 | 6,245.5 | 6,265 | 6,200 | 9,608 |
| September 29, 2025 | 6,370 | 6,201 | 6,201 | 6,370 | 6,176 | 15,751 |
| September 26, 2025 | 6,378 | 6,317 | 6,317 | 6,408 | 6,275 | 12,256 |
| September 25, 2025 | 6,385 | 6,378 | 6,378 | 6,410 | 6,355 | 12,111 |
| September 24, 2025 | 6,473.5 | 6,371.5 | 6,371.5 | 6,520 | 6,346 | 21,797 |
| September 23, 2025 | 6,373 | 6,480 | 6,480 | 6,519.5 | 6,360.5 | 27,984 |
| September 22, 2025 | 6,315 | 6,379 | 6,379 | 6,464 | 6,315 | 14,698 |
| September 19, 2025 | 6,450 | 6,314.5 | 6,314.5 | 6,457.5 | 6,275 | 30,609 |
| September 18, 2025 | 6,500 | 6,446 | 6,446 | 6,500 | 6,410 | 17,455 |
| September 17, 2025 | 6,534.5 | 6,443 | 6,443 | 6,600 | 6,433 | 38,858 |
| September 16, 2025 | 6,559.5 | 6,510.5 | 6,510.5 | 6,559.5 | 6,490 | 11,597 |
| September 15, 2025 | 6,439 | 6,529.5 | 6,529.5 | 6,560 | 6,409 | 17,601 |
| September 12, 2025 | 6,425 | 6,439 | 6,439 | 6,510.5 | 6,410 | 8,793 |
| September 11, 2025 | 6,478 | 6,443 | 6,443 | 6,565 | 6,404 | 12,099 |
| September 10, 2025 | 6,500 | 6,465 | 6,465 | 6,500 | 6,446 | 21,570 |
| September 09, 2025 | 6,550 | 6,463 | 6,463 | 6,568 | 6,438 | 16,935 |
| September 08, 2025 | 6,463 | 6,494 | 6,494 | 6,501 | 6,380 | 12,185 |