9,600.00
+168(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9,485 | 9,600 | 9,600 | 9,723 | 9,465 | 617,749 |
| November 12, 2025 | 9,550 | 9,432 | 9,432 | 9,599 | 9,378.5 | 471,262 |
| November 11, 2025 | 9,550.5 | 9,495 | 9,495 | 9,764 | 9,431 | 723,848 |
| November 10, 2025 | 9,420 | 9,530.5 | 9,530.5 | 9,585.5 | 9,327.5 | 477,313 |
| November 07, 2025 | 9,045 | 9,430.5 | 9,430.5 | 9,505 | 8,810.5 | 1.26M |
| November 06, 2025 | 9,385 | 9,250.5 | 9,250.5 | 9,405 | 9,173.5 | 462,012 |
| November 04, 2025 | 9,625 | 9,325.5 | 9,325.5 | 9,625 | 9,303.5 | 465,869 |
| November 03, 2025 | 9,288 | 9,526.5 | 9,526.5 | 9,624 | 9,275 | 809,953 |
| October 31, 2025 | 9,170 | 9,243.5 | 9,243.5 | 9,310 | 9,130 | 479,616 |
| October 30, 2025 | 9,150.5 | 9,101.5 | 9,101.5 | 9,173.5 | 9,061 | 194,394 |
| October 29, 2025 | 9,150 | 9,175.5 | 9,175.5 | 9,198 | 9,004.5 | 419,770 |
| October 28, 2025 | 9,319.5 | 9,116.5 | 9,116.5 | 9,328 | 9,070 | 581,850 |
| October 27, 2025 | 9,004 | 9,305.5 | 9,305.5 | 9,335 | 8,983.5 | 635,453 |
| October 24, 2025 | 9,240 | 9,003.5 | 9,003.5 | 9,258 | 8,975.5 | 417,480 |
| October 23, 2025 | 9,152.5 | 9,259 | 9,259 | 9,348 | 9,041.5 | 593,389 |
| October 21, 2025 | 9,250.5 | 9,187 | 9,187 | 9,275 | 9,162 | 73,191 |
| October 20, 2025 | 9,403 | 9,195 | 9,195 | 9,411 | 9,110.5 | 493,316 |
| October 17, 2025 | 9,350 | 9,328.5 | 9,328.5 | 9,492.5 | 9,294.5 | 604,590 |
| October 16, 2025 | 9,565 | 9,330.5 | 9,330.5 | 9,585.5 | 9,270.5 | 840,487 |
| October 15, 2025 | 9,560 | 9,541 | 9,541 | 9,617 | 9,425 | 1.02M |
| October 14, 2025 | 9,014 | 9,397.5 | 9,397.5 | 9,460 | 9,014 | 2M |
| October 13, 2025 | 8,700 | 8,937.5 | 8,937.5 | 8,988 | 8,700 | 1.15M |
| October 10, 2025 | 8,706 | 8,688.5 | 8,688.5 | 8,889 | 8,615 | 845,205 |
| October 09, 2025 | 8,189 | 8,706 | 8,706 | 8,748.5 | 8,178.5 | 1.3M |
| October 08, 2025 | 8,210 | 8,189 | 8,189 | 8,273 | 8,130 | 225,672 |
| October 07, 2025 | 8,260 | 8,209 | 8,209 | 8,330 | 8,153 | 337,619 |
| October 06, 2025 | 8,200 | 8,192 | 8,192 | 8,275 | 8,154.5 | 323,883 |
| October 03, 2025 | 8,038 | 8,145 | 8,145 | 8,214.5 | 7,980 | 480,877 |
| October 01, 2025 | 7,811.5 | 7,998.5 | 7,998.5 | 8,015 | 7,756.5 | 376,094 |
| September 30, 2025 | 7,979 | 7,796 | 7,796 | 7,983 | 7,725.5 | 362,738 |
| September 29, 2025 | 7,998 | 7,940 | 7,940 | 8,075 | 7,916.5 | 427,912 |
| September 26, 2025 | 8,024 | 7,920.5 | 7,920.5 | 8,089.5 | 7,861 | 390,465 |
| September 25, 2025 | 7,990.5 | 8,023 | 8,023 | 8,095.5 | 7,926 | 328,104 |
| September 24, 2025 | 8,055 | 7,955.5 | 7,955.5 | 8,118 | 7,922.5 | 435,912 |
| September 23, 2025 | 7,989.5 | 8,038.5 | 8,038.5 | 8,060 | 7,870 | 321,812 |
| September 22, 2025 | 8,049 | 7,989.5 | 7,989.5 | 8,125.5 | 7,950.5 | 377,442 |
| September 19, 2025 | 8,000 | 8,051.5 | 8,051.5 | 8,107 | 7,935 | 876,182 |
| September 18, 2025 | 7,969 | 7,999 | 7,999 | 8,020 | 7,931 | 451,691 |
| September 17, 2025 | 7,683 | 7,918.5 | 7,918.5 | 8,035 | 7,683 | 1.29M |
| September 16, 2025 | 7,760 | 7,645.5 | 7,645.5 | 7,769.5 | 7,607 | 498,845 |
| September 15, 2025 | 7,772 | 7,756.5 | 7,756.5 | 7,898.5 | 7,737 | 355,575 |
| September 12, 2025 | 7,550.5 | 7,728.5 | 7,728.5 | 7,811 | 7,550.5 | 479,590 |
| September 11, 2025 | 7,629.5 | 7,570.5 | 7,570.5 | 7,638 | 7,526 | 444,291 |
| September 10, 2025 | 7,669.5 | 7,619 | 7,619 | 7,779 | 7,581 | 343,685 |
| September 09, 2025 | 7,650 | 7,611.5 | 7,611.5 | 7,666.5 | 7,480 | 388,218 |
| September 08, 2025 | 7,605.5 | 7,631.5 | 7,631.5 | 7,745 | 7,573.5 | 324,772 |
| September 05, 2025 | 7,681.5 | 7,605.5 | 7,605.5 | 7,744.5 | 7,575.5 | 253,775 |
| September 04, 2025 | 7,760.5 | 7,643.5 | 7,643.5 | 7,789.5 | 7,608 | 414,502 |
| September 03, 2025 | 7,693.5 | 7,707.5 | 7,707.5 | 7,720 | 7,528 | 429,971 |
| September 02, 2025 | 7,831.5 | 7,645.5 | 7,645.5 | 7,849 | 7,635 | 504,393 |
| September 01, 2025 | 7,444 | 7,793 | 7,793 | 7,819.5 | 7,438 | 673,651 |
| August 29, 2025 | 7,387 | 7,390 | 7,390 | 7,463 | 7,304 | 644,963 |
| August 28, 2025 | 7,692 | 7,401.5 | 7,401.5 | 7,715.5 | 7,383 | 455,408 |
| August 26, 2025 | 8,000 | 7,692 | 7,692 | 8,000 | 7,672.5 | 492,793 |
| August 25, 2025 | 8,000 | 8,003 | 8,003 | 8,079.5 | 7,953.5 | 305,299 |
| August 22, 2025 | 7,928 | 7,960 | 7,960 | 8,080 | 7,923 | 470,289 |
| August 21, 2025 | 8,250 | 7,927 | 7,927 | 8,254 | 7,892.5 | 680,857 |
| August 20, 2025 | 8,295 | 8,224 | 8,224 | 8,303.5 | 8,195 | 222,774 |
| August 19, 2025 | 8,310 | 8,295 | 8,295 | 8,339.5 | 8,165 | 405,089 |
| August 18, 2025 | 8,300 | 8,309 | 8,309 | 8,439.5 | 8,250.5 | 408,805 |