5,874.00
-189.5(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,080 | 5,874 | 5,874 | 6,083 | 5,850.5 | 106,966 |
| December 23, 2025 | 5,890 | 6,063.5 | 6,063.5 | 6,089 | 5,860 | 168,685 |
| December 22, 2025 | 5,844.5 | 5,883.5 | 5,883.5 | 5,927.5 | 5,770.5 | 152,624 |
| December 19, 2025 | 5,824.5 | 5,845 | 5,845 | 5,967.5 | 5,780 | 148,636 |
| December 18, 2025 | 5,907.5 | 5,807.5 | 5,807.5 | 5,918.5 | 5,785 | 51,406 |
| December 17, 2025 | 6,030 | 5,912.5 | 5,912.5 | 6,044 | 5,878 | 77,128 |
| December 16, 2025 | 6,144 | 6,030 | 6,030 | 6,156 | 6,010 | 78,803 |
| December 15, 2025 | 6,115 | 6,144 | 6,144 | 6,205 | 6,050 | 89,002 |
| December 12, 2025 | 6,040 | 6,122.5 | 6,122.5 | 6,223 | 6,040 | 259,808 |
| December 11, 2025 | 5,900 | 6,043 | 6,043 | 6,098 | 5,860 | 169,012 |
| December 10, 2025 | 5,730 | 5,950 | 5,950 | 6,039 | 5,665.5 | 530,118 |
| December 09, 2025 | 5,519.5 | 5,707 | 5,707 | 5,740 | 5,440 | 204,316 |
| December 08, 2025 | 5,750.5 | 5,563 | 5,563 | 5,767 | 5,541.5 | 74,189 |
| December 05, 2025 | 5,774 | 5,772 | 5,772 | 5,798 | 5,723 | 72,735 |
| December 04, 2025 | 5,823 | 5,765 | 5,765 | 5,835 | 5,718 | 75,334 |
| December 03, 2025 | 5,800 | 5,828.5 | 5,828.5 | 5,849 | 5,727 | 100,426 |
| December 02, 2025 | 5,725 | 5,786.5 | 5,786.5 | 5,895 | 5,701.5 | 130,409 |
| December 01, 2025 | 5,788 | 5,750 | 5,750 | 5,823 | 5,735.5 | 84,108 |
| November 28, 2025 | 5,755 | 5,735.5 | 5,735.5 | 5,825 | 5,667 | 179,874 |
| November 27, 2025 | 5,869 | 5,735 | 5,735 | 5,869 | 5,701 | 64,599 |
| November 26, 2025 | 5,800 | 5,822 | 5,822 | 5,878.5 | 5,776.5 | 47,562 |
| November 25, 2025 | 5,845 | 5,782.5 | 5,782.5 | 5,875.5 | 5,759 | 76,697 |
| November 24, 2025 | 6,014 | 5,849 | 5,849 | 6,041.5 | 5,825.5 | 213,611 |
| November 21, 2025 | 5,980 | 5,973 | 5,973 | 5,995 | 5,853 | 123,829 |
| November 19, 2025 | 6,010 | 6,023 | 6,023 | 6,084.5 | 5,979.5 | 75,449 |
| November 18, 2025 | 6,030 | 6,026.5 | 6,026.5 | 6,060 | 5,955 | 191,181 |
| November 17, 2025 | 6,061 | 6,003 | 6,003 | 6,168.5 | 5,980 | 198,065 |
| November 14, 2025 | 6,033.5 | 6,021.5 | 6,021.5 | 6,070 | 6,002 | 98,666 |
| November 13, 2025 | 6,048 | 6,038 | 6,038 | 6,096 | 6,013 | 120,649 |
| November 12, 2025 | 6,083 | 6,022.5 | 6,022.5 | 6,083 | 5,982.5 | 179,442 |
| November 11, 2025 | 5,993.5 | 6,024 | 6,024 | 6,122.5 | 5,980.5 | 207,081 |
| November 10, 2025 | 5,950 | 5,993.5 | 5,993.5 | 6,045 | 5,950 | 177,911 |
| November 07, 2025 | 6,039.5 | 5,969 | 5,969 | 6,120 | 5,952 | 324,355 |
| November 06, 2025 | 6,023 | 6,081 | 6,074.5 | 6,138 | 5,980 | 454,757 |
| November 04, 2025 | 5,869.5 | 6,055 | 6,048.52 | 6,099 | 5,818 | 808,707 |
| November 03, 2025 | 5,700 | 5,905.5 | 5,899.18 | 6,099 | 5,700 | 2.49M |
| October 31, 2025 | 5,525 | 5,775 | 5,775 | 5,839 | 5,428.4 | 4.58M |
| October 30, 2025 | 5,014 | 4,976.8 | 4,976.8 | 5,014 | 4,890.7 | 124,233 |
| October 29, 2025 | 5,027.5 | 4,978 | 4,978 | 5,027.8 | 4,960 | 58,761 |
| October 28, 2025 | 5,055 | 4,998 | 4,998 | 5,119.8 | 4,985 | 99,497 |
| October 27, 2025 | 5,100 | 5,046.7 | 5,046.7 | 5,230 | 5,016.1 | 137,980 |
| October 24, 2025 | 5,088.8 | 5,056.5 | 5,056.5 | 5,088.8 | 4,977.5 | 83,166 |
| October 23, 2025 | 5,189.9 | 5,051.4 | 5,051.4 | 5,204.8 | 5,030.7 | 78,287 |
| October 21, 2025 | 5,165.1 | 5,186.5 | 5,186.5 | 5,209 | 5,155 | 15,245 |
| October 20, 2025 | 5,130 | 5,153.9 | 5,153.9 | 5,190.9 | 5,025 | 115,195 |
| October 17, 2025 | 5,045.2 | 5,108.8 | 5,108.8 | 5,125.9 | 4,984.2 | 78,236 |
| October 16, 2025 | 4,910 | 5,057.7 | 5,057.7 | 5,084.9 | 4,910 | 139,128 |
| October 15, 2025 | 4,896.2 | 4,884.2 | 4,884.2 | 4,971.4 | 4,870 | 73,968 |
| October 14, 2025 | 4,810 | 4,895.9 | 4,895.9 | 4,929 | 4,772.2 | 98,693 |
| October 13, 2025 | 4,749 | 4,809.7 | 4,809.7 | 4,819.9 | 4,717 | 65,265 |
| October 10, 2025 | 4,598 | 4,741.1 | 4,741.1 | 4,761.6 | 4,569.1 | 112,051 |
| October 09, 2025 | 4,660 | 4,586.6 | 4,586.6 | 4,676 | 4,521.8 | 68,050 |
| October 08, 2025 | 4,575 | 4,658.2 | 4,658.2 | 4,705 | 4,557.9 | 144,277 |
| October 07, 2025 | 4,590 | 4,572.1 | 4,572.1 | 4,590 | 4,520.9 | 55,520 |
| October 06, 2025 | 4,599.5 | 4,574.2 | 4,574.2 | 4,647.7 | 4,560 | 25,359 |
| October 03, 2025 | 4,639 | 4,599.9 | 4,599.9 | 4,658 | 4,514.5 | 45,251 |
| October 01, 2025 | 4,647.6 | 4,630.1 | 4,630.1 | 4,647.6 | 4,580 | 33,045 |
| September 30, 2025 | 4,532 | 4,621.5 | 4,621.5 | 4,635 | 4,532 | 51,732 |
| September 29, 2025 | 4,575 | 4,552.2 | 4,552.2 | 4,599 | 4,498.5 | 59,990 |
| September 26, 2025 | 4,749 | 4,573.2 | 4,573.2 | 4,749 | 4,538.5 | 58,351 |