5,508.00
+15.5(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 5,489.5 | 5,508 | 5,508 | 5,579.5 | 5,466 | 8,597 |
| December 16, 2025 | 5,631 | 5,492.5 | 5,492.5 | 5,644 | 5,459.5 | 13,961 |
| December 15, 2025 | 5,496 | 5,603 | 5,603 | 5,650 | 5,437 | 12,861 |
| December 12, 2025 | 5,587 | 5,496 | 5,496 | 5,630.5 | 5,462 | 8,973 |
| December 11, 2025 | 5,650 | 5,590.5 | 5,590.5 | 5,669.5 | 5,564.5 | 8,114 |
| December 10, 2025 | 5,760 | 5,607 | 5,607 | 5,784.5 | 5,550 | 20,378 |
| December 09, 2025 | 5,600 | 5,755 | 5,755 | 5,794.5 | 5,436 | 23,682 |
| December 08, 2025 | 5,669.5 | 5,630 | 5,630 | 5,823 | 5,581.5 | 30,450 |
| December 05, 2025 | 5,710 | 5,669.5 | 5,669.5 | 5,870 | 5,621 | 40,606 |
| December 04, 2025 | 5,695.5 | 5,702.5 | 5,702.5 | 5,738.5 | 5,603.5 | 13,521 |
| December 03, 2025 | 5,593 | 5,695.5 | 5,695.5 | 5,750 | 5,500 | 20,407 |
| December 02, 2025 | 5,673 | 5,632.5 | 5,632.5 | 5,730.5 | 5,508 | 22,224 |
| December 01, 2025 | 5,671 | 5,669.5 | 5,669.5 | 5,789.5 | 5,620 | 38,848 |
| November 28, 2025 | 5,346 | 5,610.6 | 5,610.6 | 5,659.9 | 5,346 | 59,734 |
| November 27, 2025 | 5,510 | 5,391.8 | 5,391.8 | 5,523.4 | 5,370 | 17,366 |
| November 26, 2025 | 5,677.3 | 5,479.6 | 5,479.6 | 5,764 | 5,452 | 119,282 |
| November 25, 2025 | 5,007.6 | 5,542.1 | 5,542.1 | 5,788 | 4,970.5 | 113,021 |
| November 24, 2025 | 5,053 | 5,007.5 | 5,007.5 | 5,061.8 | 4,950 | 3,670 |
| November 21, 2025 | 5,072 | 5,027.2 | 5,027.2 | 5,114.8 | 4,950 | 13,098 |
| November 19, 2025 | 5,050.1 | 5,096.2 | 5,096.2 | 5,140.1 | 5,050 | 4,225 |
| November 18, 2025 | 5,120.2 | 5,112.2 | 5,112.2 | 5,137.3 | 5,055.2 | 6,777 |
| November 17, 2025 | 4,935 | 5,148.3 | 5,148.3 | 5,282.5 | 4,911.5 | 36,700 |
| November 14, 2025 | 4,847.6 | 4,897.4 | 4,897.4 | 4,992.3 | 4,847.6 | 4,277 |
| November 13, 2025 | 5,020 | 4,921.4 | 4,921.4 | 5,051 | 4,900 | 7,768 |
| November 12, 2025 | 4,948.9 | 5,033.1 | 5,033.1 | 5,073 | 4,880.1 | 32,754 |
| November 11, 2025 | 4,867 | 4,973.8 | 4,973.8 | 5,001.1 | 4,761.7 | 20,958 |
| November 10, 2025 | 4,601 | 4,862.1 | 4,862.1 | 4,949 | 4,601 | 61,946 |
| November 07, 2025 | 4,821 | 4,590.7 | 4,590.7 | 5,115.6 | 4,480 | 83,759 |
| November 06, 2025 | 4,994.5 | 4,841.2 | 4,841.2 | 5,146.1 | 4,761.9 | 20,046 |
| November 04, 2025 | 5,049.2 | 4,956.6 | 4,956.6 | 5,075.7 | 4,925 | 7,778 |
| November 03, 2025 | 4,989 | 5,049.2 | 5,049.2 | 5,080 | 4,882 | 9,220 |
| October 31, 2025 | 4,934.5 | 4,991 | 4,991 | 5,050 | 4,919.5 | 8,667 |
| October 30, 2025 | 4,986 | 4,915 | 4,915 | 4,986 | 4,878 | 10,223 |
| October 29, 2025 | 5,050 | 4,982 | 4,982 | 5,050 | 4,934.5 | 6,640 |
| October 28, 2025 | 4,973.5 | 5,009 | 5,009 | 5,132 | 4,955.5 | 15,892 |
| October 27, 2025 | 4,993.5 | 4,949 | 4,949 | 5,043 | 4,924.5 | 7,532 |
| October 24, 2025 | 5,039 | 4,973.5 | 4,973.5 | 5,041 | 4,910 | 11,996 |
| October 23, 2025 | 5,291 | 4,994.5 | 4,994.5 | 5,295.5 | 4,961.5 | 18,656 |
| October 21, 2025 | 5,200 | 5,264.5 | 5,264.5 | 5,291 | 5,159.5 | 7,400 |
| October 20, 2025 | 5,045 | 5,135 | 5,135 | 5,152.5 | 4,990 | 21,270 |
| October 17, 2025 | 4,950 | 5,006.5 | 5,006.5 | 5,044 | 4,892.5 | 12,570 |
| October 16, 2025 | 5,074 | 4,957.5 | 4,957.5 | 5,102.5 | 4,942 | 14,840 |
| October 15, 2025 | 4,825 | 5,022 | 5,022 | 5,034.5 | 4,770 | 24,869 |
| October 14, 2025 | 4,836 | 4,803.5 | 4,803.5 | 4,863.5 | 4,702.5 | 18,910 |
| October 13, 2025 | 4,870.5 | 4,801 | 4,801 | 4,949 | 4,766 | 20,763 |
| October 10, 2025 | 4,891.5 | 4,945 | 4,945 | 4,997.5 | 4,853 | 10,434 |
| October 09, 2025 | 5,019 | 4,916 | 4,916 | 5,039.5 | 4,862 | 16,288 |
| October 08, 2025 | 5,160.5 | 4,981.5 | 4,981.5 | 5,160.5 | 4,960 | 14,685 |
| October 07, 2025 | 4,910 | 5,117.5 | 5,117.5 | 5,150 | 4,910 | 40,277 |
| October 06, 2025 | 5,358 | 4,910 | 4,910 | 5,358 | 4,855 | 60,653 |
| October 03, 2025 | 5,140 | 5,306 | 5,306 | 5,345 | 5,076.5 | 42,622 |
| October 01, 2025 | 5,050 | 5,118 | 5,118 | 5,184.5 | 4,949 | 37,974 |
| September 30, 2025 | 4,941 | 5,051.1 | 5,051.1 | 5,074.5 | 4,800 | 42,696 |
| September 29, 2025 | 4,863.8 | 4,955.1 | 4,955.1 | 4,989 | 4,775 | 42,427 |
| September 26, 2025 | 4,725 | 4,863.8 | 4,863.8 | 4,899 | 4,681.6 | 59,107 |
| September 25, 2025 | 4,708 | 4,769.4 | 4,769.4 | 4,815.7 | 4,628.8 | 38,425 |
| September 24, 2025 | 4,597.5 | 4,712.8 | 4,712.8 | 4,783.8 | 4,568.1 | 62,371 |
| September 23, 2025 | 4,286 | 4,597.4 | 4,597.4 | 4,637.6 | 4,286 | 84,410 |
| September 22, 2025 | 4,348.1 | 4,274.8 | 4,274.8 | 4,497.6 | 4,250 | 17,776 |
| September 19, 2025 | 4,275.2 | 4,369.9 | 4,369.9 | 4,400 | 4,245.1 | 18,380 |