6,619.50
-6(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,625.5 | 6,619.5 | 6,619.5 | 6,647 | 6,580 | 3,143 |
| December 03, 2025 | 6,747 | 6,625.5 | 6,625.5 | 6,759.5 | 6,600 | 2,923 |
| December 02, 2025 | 6,805 | 6,718 | 6,718 | 6,840 | 6,671 | 5,588 |
| December 01, 2025 | 6,771 | 6,781 | 6,781 | 6,870 | 6,741 | 2,752 |
| November 28, 2025 | 6,726 | 6,771.5 | 6,771.5 | 6,814 | 6,706.5 | 1,953 |
| November 27, 2025 | 6,838 | 6,728.5 | 6,728.5 | 6,858 | 6,646 | 4,315 |
| November 26, 2025 | 6,721 | 6,810.5 | 6,810.5 | 6,848 | 6,721 | 2,718 |
| November 25, 2025 | 6,670 | 6,721.5 | 6,721.5 | 6,740 | 6,640 | 2,382 |
| November 24, 2025 | 6,894 | 6,662.5 | 6,662.5 | 6,894.5 | 6,640 | 4,257 |
| November 21, 2025 | 6,898.5 | 6,812 | 6,812 | 6,900.5 | 6,790 | 4,242 |
| November 19, 2025 | 6,979.5 | 6,816.5 | 6,816.5 | 6,979.5 | 6,780.5 | 6,122 |
| November 18, 2025 | 7,017 | 6,871.5 | 6,871.5 | 7,017 | 6,855 | 3,766 |
| November 17, 2025 | 7,037 | 6,924 | 6,924 | 7,070 | 6,800 | 8,721 |
| November 14, 2025 | 7,018 | 6,972.5 | 6,972.5 | 7,027 | 6,940 | 6,512 |
| November 13, 2025 | 7,150 | 7,042.5 | 7,042.5 | 7,290 | 7,010 | 10,498 |
| November 12, 2025 | 7,061 | 7,009 | 7,009 | 7,084 | 6,976 | 3,471 |
| November 11, 2025 | 7,120 | 7,026 | 7,026 | 7,171 | 6,945 | 3,756 |
| November 10, 2025 | 6,990 | 7,013 | 7,013 | 7,100 | 6,860 | 7,105 |
| November 07, 2025 | 6,622 | 6,812.5 | 6,812.5 | 6,895 | 6,456 | 8,587 |
| November 06, 2025 | 6,750 | 6,615 | 6,615 | 6,820.5 | 6,511.5 | 6,709 |
| November 04, 2025 | 6,931 | 6,788.5 | 6,788.5 | 7,085 | 6,759.5 | 8,367 |
| November 03, 2025 | 7,194 | 6,949 | 6,949 | 7,194 | 6,923 | 11,066 |
| October 31, 2025 | 7,185 | 7,194 | 7,194 | 7,480 | 7,185 | 19,636 |
| October 30, 2025 | 7,563 | 7,563 | 7,563 | 7,563 | 7,563 | 4,283 |
| October 29, 2025 | 8,380 | 7,961 | 7,961 | 8,380 | 7,961 | 7,712 |
| October 28, 2025 | 8,142 | 8,157.5 | 8,157.5 | 8,264 | 8,116 | 11,370 |
| October 27, 2025 | 8,120 | 8,142 | 8,142 | 8,230 | 8,093.5 | 8,460 |
| October 24, 2025 | 8,199 | 8,104 | 8,104 | 8,202 | 8,011 | 20,165 |
| October 23, 2025 | 8,449 | 8,166.5 | 8,166.5 | 8,450.5 | 8,140.5 | 28,709 |
| October 21, 2025 | 8,301 | 8,373 | 8,373 | 8,395 | 8,260.5 | 8,395 |
| October 20, 2025 | 8,499 | 8,260.5 | 8,260.5 | 8,501.5 | 8,157 | 40,188 |
| October 17, 2025 | 8,088 | 8,213 | 8,213 | 8,730 | 8,074.5 | 231,259 |
| October 16, 2025 | 7,750 | 7,845.5 | 7,845.5 | 7,978 | 7,663.5 | 26,192 |
| October 15, 2025 | 7,599 | 7,649 | 7,649 | 7,740 | 7,530 | 10,149 |
| October 14, 2025 | 7,727 | 7,562.5 | 7,562.5 | 7,776.5 | 7,510 | 15,464 |
| October 13, 2025 | 7,636 | 7,635 | 7,635 | 7,756 | 7,600 | 9,781 |
| October 10, 2025 | 7,773 | 7,696.5 | 7,696.5 | 7,845 | 7,676 | 9,010 |
| October 09, 2025 | 7,835 | 7,772.5 | 7,772.5 | 7,879.5 | 7,667 | 12,015 |
| October 08, 2025 | 7,760 | 7,816.5 | 7,816.5 | 7,944 | 7,720 | 15,330 |
| October 07, 2025 | 8,090 | 7,738 | 7,738 | 8,090 | 7,630 | 36,505 |
| October 06, 2025 | 8,240 | 8,002.5 | 8,002.5 | 8,299 | 7,960 | 33,533 |
| October 03, 2025 | 7,668.5 | 7,920 | 7,920 | 8,247 | 7,668.5 | 112,238 |
| October 01, 2025 | 7,785 | 7,607.5 | 7,607.5 | 7,974 | 7,553 | 72,149 |
| September 30, 2025 | 7,400 | 7,600.5 | 7,600.5 | 7,740 | 7,395 | 54,645 |
| September 29, 2025 | 7,373 | 7,364 | 7,364 | 7,440 | 7,300.5 | 5,637 |
| September 26, 2025 | 7,426.5 | 7,336.5 | 7,336.5 | 7,468 | 7,256 | 12,340 |
| September 25, 2025 | 7,650 | 7,422.5 | 7,422.5 | 7,690 | 7,401 | 18,339 |
| September 24, 2025 | 7,149 | 7,553.5 | 7,553.5 | 7,740 | 7,050 | 91,885 |
| September 23, 2025 | 7,151 | 7,092.5 | 7,092.5 | 7,151 | 7,020.5 | 3,482 |
| September 22, 2025 | 7,106 | 7,068 | 7,068 | 7,132 | 7,040 | 4,686 |
| September 19, 2025 | 7,196 | 7,121 | 7,121 | 7,200 | 7,110 | 2,707 |
| September 18, 2025 | 7,252.5 | 7,167.5 | 7,167.5 | 7,287 | 7,076.5 | 11,861 |
| September 17, 2025 | 7,114.5 | 7,252.5 | 7,252.5 | 7,274 | 7,100 | 6,457 |
| September 16, 2025 | 7,192 | 7,114.5 | 7,114.5 | 7,200 | 7,100 | 2,863 |
| September 15, 2025 | 7,179 | 7,146.5 | 7,146.5 | 7,188 | 7,035 | 6,146 |
| September 12, 2025 | 7,150 | 7,150.5 | 7,150.5 | 7,242 | 7,111 | 4,729 |
| September 11, 2025 | 7,261 | 7,190 | 7,190 | 7,287 | 7,160 | 4,623 |
| September 10, 2025 | 7,329 | 7,261 | 7,261 | 7,369 | 7,220.5 | 7,708 |
| September 09, 2025 | 7,230 | 7,290 | 7,290 | 7,340 | 7,167.5 | 10,039 |
| September 08, 2025 | 7,100 | 7,197.5 | 7,197.5 | 7,339 | 7,062 | 26,073 |