6,250.00
+91(+1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 5,185 | 5,214 | 5,214 | 5,238 | 5,185 | 246,653 |
| September 24, 2025 | 5,264 | 5,207 | 5,207 | 5,275 | 5,194.5 | 262,080 |
| September 23, 2025 | 5,280.5 | 5,262.5 | 5,262.5 | 5,299 | 5,216.5 | 263,293 |
| September 22, 2025 | 5,355 | 5,260 | 5,260 | 5,380 | 5,191.5 | 488,338 |
| September 19, 2025 | 5,524.5 | 5,509.5 | 5,509.5 | 5,565 | 5,477.5 | 130,106 |
| September 18, 2025 | 5,455 | 5,524.5 | 5,524.5 | 5,619 | 5,451 | 603,028 |
| September 17, 2025 | 5,375.5 | 5,423 | 5,423 | 5,444 | 5,373.5 | 233,186 |
| September 16, 2025 | 5,355 | 5,375.5 | 5,375.5 | 5,389 | 5,325.5 | 203,709 |
| September 15, 2025 | 5,340 | 5,341.5 | 5,341.5 | 5,354 | 5,295 | 93,202 |
| September 12, 2025 | 5,306.5 | 5,332.5 | 5,332.5 | 5,352.5 | 5,291 | 119,090 |
| September 11, 2025 | 5,335 | 5,291.5 | 5,291.5 | 5,335 | 5,215 | 172,425 |
| September 10, 2025 | 5,210 | 5,307 | 5,307 | 5,399 | 5,179 | 589,857 |
| September 09, 2025 | 5,104.5 | 5,185.5 | 5,185.5 | 5,208 | 5,104.5 | 177,812 |
| September 08, 2025 | 5,202 | 5,089 | 5,089 | 5,242 | 5,072.5 | 153,438 |