6,598.00
+37.5(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,640 | 6,573 | 6,573 | 6,690 | 6,550 | 2,550 |
| December 23, 2025 | 6,593.5 | 6,560.5 | 6,560.5 | 6,599.5 | 6,526 | 3,012 |
| December 22, 2025 | 6,687 | 6,587 | 6,587 | 6,688 | 6,550 | 3,705 |
| December 19, 2025 | 6,513 | 6,610.5 | 6,610.5 | 6,660.5 | 6,487.5 | 2,317 |
| December 18, 2025 | 6,585 | 6,499 | 6,499 | 6,585 | 6,465.5 | 3,204 |
| December 17, 2025 | 6,649.5 | 6,543.5 | 6,543.5 | 6,664.5 | 6,500 | 3,636 |
| December 16, 2025 | 6,687 | 6,626.5 | 6,626.5 | 6,688 | 6,589 | 2,267 |
| December 15, 2025 | 6,672 | 6,695 | 6,695 | 6,744.5 | 6,650.5 | 1,898 |
| December 12, 2025 | 6,700 | 6,725 | 6,725 | 6,750 | 6,630.5 | 5,365 |
| December 11, 2025 | 6,600 | 6,691.5 | 6,691.5 | 6,729 | 6,525 | 2,892 |
| December 10, 2025 | 6,490.5 | 6,576 | 6,576 | 6,790 | 6,490.5 | 5,514 |
| December 09, 2025 | 6,425 | 6,495.5 | 6,495.5 | 6,540.5 | 6,350 | 5,037 |
| December 08, 2025 | 6,525 | 6,466 | 6,466 | 6,590.5 | 6,400 | 5,637 |
| December 05, 2025 | 6,565.5 | 6,540 | 6,540 | 6,632 | 6,515 | 3,444 |
| 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 |