6,163.00
-39.5(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,202.5 | 6,163 | 6,163 | 6,243.5 | 6,134.5 | 174,324 |
| December 23, 2025 | 6,197 | 6,202.5 | 6,202.5 | 6,217 | 6,126 | 160,279 |
| December 22, 2025 | 6,205 | 6,191.5 | 6,191.5 | 6,249.5 | 6,183 | 236,462 |
| December 19, 2025 | 6,288 | 6,197.5 | 6,197.5 | 6,290 | 6,027 | 635,440 |
| December 18, 2025 | 6,280 | 6,245 | 6,245 | 6,308 | 6,182.5 | 318,491 |
| December 17, 2025 | 6,217 | 6,252.5 | 6,252.5 | 6,292.5 | 6,212 | 406,075 |
| December 16, 2025 | 6,240 | 6,216 | 6,216 | 6,259 | 6,181 | 198,235 |
| December 15, 2025 | 6,271 | 6,269.5 | 6,269.5 | 6,303.5 | 6,233 | 107,417 |
| December 12, 2025 | 6,314.5 | 6,284.5 | 6,284.5 | 6,318 | 6,250 | 170,621 |
| December 11, 2025 | 6,224.5 | 6,294.5 | 6,294.5 | 6,312 | 6,215 | 166,754 |
| December 10, 2025 | 6,231 | 6,220.5 | 6,220.5 | 6,298 | 6,195 | 208,454 |
| December 09, 2025 | 6,225 | 6,245.5 | 6,245.5 | 6,255.5 | 6,160 | 282,886 |
| December 08, 2025 | 6,335 | 6,256 | 6,256 | 6,346.5 | 6,205 | 253,031 |
| December 05, 2025 | 6,266 | 6,292 | 6,292 | 6,380 | 6,240.5 | 319,647 |
| December 04, 2025 | 6,185 | 6,266 | 6,266 | 6,289.5 | 6,159 | 502,344 |
| December 03, 2025 | 6,164 | 6,159 | 6,159 | 6,216.5 | 6,120 | 349,338 |
| December 02, 2025 | 6,140 | 6,164 | 6,164 | 6,176 | 6,091.5 | 277,414 |
| December 01, 2025 | 6,122 | 6,152.5 | 6,152.5 | 6,172 | 6,100.5 | 372,207 |
| November 28, 2025 | 6,031 | 6,096.5 | 6,096.5 | 6,124 | 6,010 | 399,436 |
| November 27, 2025 | 5,917 | 6,025.5 | 6,025.5 | 6,049 | 5,862.5 | 258,165 |
| November 26, 2025 | 5,833 | 5,890 | 5,890 | 5,902 | 5,832 | 287,745 |
| November 25, 2025 | 5,850 | 5,833 | 5,833 | 5,918 | 5,805 | 356,241 |
| November 24, 2025 | 5,930 | 5,922 | 5,922 | 6,025 | 5,905.5 | 416,906 |
| November 21, 2025 | 5,999.5 | 5,926 | 5,926 | 6,014 | 5,909.5 | 198,142 |
| November 19, 2025 | 5,791 | 5,972 | 5,972 | 6,039 | 5,789 | 868,079 |
| November 18, 2025 | 5,848 | 5,756 | 5,756 | 5,862.5 | 5,749 | 160,191 |
| November 17, 2025 | 5,826 | 5,848.5 | 5,848.5 | 5,875 | 5,796.5 | 108,554 |
| November 14, 2025 | 5,825 | 5,809 | 5,809 | 5,844.5 | 5,765 | 145,287 |
| November 13, 2025 | 5,900 | 5,850 | 5,850 | 5,906.5 | 5,836.5 | 126,593 |
| November 12, 2025 | 5,750 | 5,893.5 | 5,893.5 | 5,910 | 5,729.5 | 513,060 |
| November 11, 2025 | 5,665 | 5,710.5 | 5,710.5 | 5,725 | 5,612 | 159,819 |
| November 10, 2025 | 5,575 | 5,643 | 5,643 | 5,695 | 5,575 | 139,341 |
| November 07, 2025 | 5,635 | 5,567.5 | 5,567.5 | 5,638 | 5,508.5 | 129,338 |
| November 06, 2025 | 5,620 | 5,652 | 5,652 | 5,681.5 | 5,601 | 315,445 |
| November 04, 2025 | 5,675.5 | 5,620 | 5,620 | 5,719 | 5,587 | 165,642 |
| November 03, 2025 | 5,684.5 | 5,704.5 | 5,704.5 | 5,728 | 5,665 | 251,605 |
| October 31, 2025 | 5,728 | 5,684.5 | 5,684.5 | 5,750 | 5,652.5 | 219,226 |
| October 30, 2025 | 5,674 | 5,699 | 5,699 | 5,710 | 5,626 | 217,590 |
| October 29, 2025 | 5,599 | 5,674 | 5,674 | 5,676 | 5,571 | 189,823 |
| October 28, 2025 | 5,658 | 5,596 | 5,596 | 5,658 | 5,570 | 179,145 |
| October 27, 2025 | 5,574 | 5,640 | 5,640 | 5,658.5 | 5,557.5 | 159,713 |
| October 24, 2025 | 5,618 | 5,542 | 5,542 | 5,662 | 5,520.5 | 182,420 |
| October 23, 2025 | 5,611 | 5,617 | 5,617 | 5,676 | 5,600 | 463,499 |
| October 21, 2025 | 5,611 | 5,561 | 5,561 | 5,672 | 5,533.5 | 34,204 |
| October 20, 2025 | 5,613.5 | 5,596.5 | 5,596.5 | 5,699 | 5,587 | 207,857 |
| October 17, 2025 | 5,750 | 5,605 | 5,605 | 5,752 | 5,585.5 | 956,646 |
| October 16, 2025 | 5,630 | 5,622.5 | 5,622.5 | 5,668 | 5,590 | 226,385 |
| October 15, 2025 | 5,499 | 5,609.5 | 5,609.5 | 5,630 | 5,499 | 339,385 |
| October 14, 2025 | 5,560 | 5,469 | 5,469 | 5,615 | 5,457.5 | 445,186 |
| October 13, 2025 | 5,450 | 5,498 | 5,498 | 5,514 | 5,414 | 184,814 |
| October 10, 2025 | 5,450.5 | 5,471.5 | 5,471.5 | 5,505.5 | 5,380.5 | 347,012 |
| October 09, 2025 | 5,368 | 5,434 | 5,434 | 5,450 | 5,324 | 214,355 |
| October 08, 2025 | 5,295 | 5,342.5 | 5,342.5 | 5,393.5 | 5,266 | 278,405 |
| October 07, 2025 | 5,375 | 5,269 | 5,269 | 5,501 | 5,255.5 | 448,805 |
| October 06, 2025 | 5,125.5 | 5,274 | 5,274 | 5,281 | 5,121.5 | 220,924 |
| October 03, 2025 | 5,123 | 5,120 | 5,120 | 5,155 | 5,094.5 | 119,908 |
| October 01, 2025 | 5,121 | 5,123 | 5,123 | 5,145 | 5,020 | 308,272 |
| September 30, 2025 | 5,125.5 | 5,157.5 | 5,157.5 | 5,182 | 5,084 | 319,336 |
| September 29, 2025 | 5,100 | 5,158 | 5,158 | 5,187.5 | 5,010 | 212,172 |
| September 26, 2025 | 5,190 | 5,075 | 5,075 | 5,199 | 5,042 | 284,891 |