1,250.00
+52.3(+4.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,199 | 1,249.5 | 1,249.5 | 1,273 | 1,193.2 | 1.94M |
| December 23, 2025 | 1,187 | 1,197.7 | 1,197.7 | 1,205 | 1,179 | 236,655 |
| December 22, 2025 | 1,180 | 1,183.2 | 1,183.2 | 1,225 | 1,172.5 | 516,067 |
| December 19, 2025 | 1,135.9 | 1,175.3 | 1,175.3 | 1,180 | 1,135.9 | 372,136 |
| December 18, 2025 | 1,161.5 | 1,134 | 1,134 | 1,161.9 | 1,131.5 | 311,771 |
| December 17, 2025 | 1,197 | 1,161.5 | 1,161.5 | 1,197 | 1,156.6 | 261,680 |
| December 16, 2025 | 1,218.5 | 1,197.4 | 1,197.4 | 1,218.5 | 1,194.2 | 151,563 |
| December 15, 2025 | 1,208.5 | 1,220.1 | 1,220.1 | 1,230.5 | 1,198 | 252,055 |
| December 12, 2025 | 1,200 | 1,213.5 | 1,213.5 | 1,220 | 1,195.9 | 206,315 |
| December 11, 2025 | 1,184 | 1,194.2 | 1,194.2 | 1,200.5 | 1,174.8 | 171,407 |
| December 10, 2025 | 1,205.1 | 1,185.1 | 1,185.1 | 1,224 | 1,181.9 | 183,781 |
| December 09, 2025 | 1,163.6 | 1,206 | 1,206 | 1,222.9 | 1,152.3 | 515,948 |
| December 08, 2025 | 1,218 | 1,167.3 | 1,167.3 | 1,223.5 | 1,160.3 | 343,142 |
| December 05, 2025 | 1,239.9 | 1,218 | 1,218 | 1,240.6 | 1,202.4 | 300,364 |
| December 04, 2025 | 1,210 | 1,239.4 | 1,239.4 | 1,248 | 1,198.9 | 336,875 |
| December 03, 2025 | 1,237.2 | 1,208.8 | 1,208.8 | 1,254 | 1,203.1 | 294,210 |
| December 02, 2025 | 1,250.4 | 1,236.9 | 1,236.9 | 1,255 | 1,230.2 | 205,362 |
| December 01, 2025 | 1,254.8 | 1,250.4 | 1,250.4 | 1,277.9 | 1,246.5 | 251,926 |
| November 28, 2025 | 1,271 | 1,250.4 | 1,250.4 | 1,274 | 1,247.3 | 244,260 |
| November 27, 2025 | 1,284.7 | 1,270.5 | 1,270.5 | 1,301.9 | 1,267.8 | 236,168 |
| November 26, 2025 | 1,274 | 1,283.5 | 1,283.5 | 1,294 | 1,271 | 196,281 |
| November 25, 2025 | 1,275.6 | 1,269 | 1,269 | 1,284.9 | 1,264.3 | 249,849 |
| November 24, 2025 | 1,325 | 1,271.4 | 1,271.4 | 1,328.6 | 1,261.1 | 586,319 |
| November 21, 2025 | 1,379.9 | 1,325.9 | 1,325.9 | 1,388 | 1,318.1 | 351,291 |
| November 19, 2025 | 1,381 | 1,387.4 | 1,387.4 | 1,403.4 | 1,364.9 | 278,503 |
| November 18, 2025 | 1,404.9 | 1,381.3 | 1,381.3 | 1,409.2 | 1,369.8 | 264,566 |
| November 17, 2025 | 1,413.7 | 1,407.8 | 1,407.8 | 1,423.4 | 1,404 | 161,767 |
| November 14, 2025 | 1,417.6 | 1,407 | 1,407 | 1,429.5 | 1,395.7 | 252,632 |
| November 13, 2025 | 1,432 | 1,421.2 | 1,421.2 | 1,468.8 | 1,410.8 | 403,395 |
| November 12, 2025 | 1,420 | 1,427.1 | 1,427.1 | 1,445 | 1,409.6 | 412,743 |
| November 11, 2025 | 1,473.9 | 1,407.7 | 1,407.7 | 1,475.7 | 1,383 | 557,178 |
| November 10, 2025 | 1,512 | 1,477.6 | 1,477.6 | 1,540 | 1,461.3 | 471,613 |
| November 07, 2025 | 1,514.7 | 1,515.6 | 1,515.6 | 1,524.6 | 1,494 | 266,435 |
| November 06, 2025 | 1,513.2 | 1,525.3 | 1,525.3 | 1,531 | 1,494 | 353,564 |
| November 04, 2025 | 1,515 | 1,518.9 | 1,518.9 | 1,537 | 1,511.1 | 390,375 |
| November 03, 2025 | 1,546.1 | 1,513.4 | 1,513.4 | 1,557.9 | 1,510.1 | 262,274 |
| October 31, 2025 | 1,526.7 | 1,548.5 | 1,548.5 | 1,573.8 | 1,509.1 | 551,756 |
| October 30, 2025 | 1,524.7 | 1,531 | 1,531 | 1,538.8 | 1,506.4 | 526,993 |
| October 29, 2025 | 1,498 | 1,526 | 1,526 | 1,540 | 1,490.2 | 692,270 |
| October 28, 2025 | 1,428.4 | 1,495.3 | 1,495.3 | 1,517.9 | 1,426.3 | 758,587 |
| October 27, 2025 | 1,417.8 | 1,427.8 | 1,427.8 | 1,439 | 1,416.1 | 240,746 |
| October 24, 2025 | 1,421.7 | 1,415.7 | 1,415.7 | 1,431 | 1,401.3 | 185,743 |
| October 23, 2025 | 1,443 | 1,420.7 | 1,420.7 | 1,453.9 | 1,405 | 217,257 |
| October 21, 2025 | 1,450 | 1,439.5 | 1,439.5 | 1,459.9 | 1,430 | 81,229 |
| October 20, 2025 | 1,430 | 1,441.8 | 1,441.8 | 1,450 | 1,419.6 | 284,262 |
| October 17, 2025 | 1,444 | 1,426.9 | 1,426.9 | 1,454.8 | 1,422 | 302,967 |
| October 16, 2025 | 1,468.5 | 1,444.6 | 1,444.6 | 1,473.9 | 1,439.6 | 227,928 |
| October 15, 2025 | 1,449.3 | 1,466.4 | 1,466.4 | 1,490 | 1,449 | 359,434 |
| October 14, 2025 | 1,476.4 | 1,449.3 | 1,449.3 | 1,489 | 1,415 | 544,364 |
| October 13, 2025 | 1,509.7 | 1,476.4 | 1,476.4 | 1,511.2 | 1,470 | 415,533 |
| October 10, 2025 | 1,534 | 1,517.4 | 1,517.4 | 1,553.9 | 1,511.2 | 293,208 |
| October 09, 2025 | 1,527.4 | 1,534.2 | 1,534.2 | 1,542.2 | 1,512.4 | 244,306 |
| October 08, 2025 | 1,539.6 | 1,527.4 | 1,527.4 | 1,559.9 | 1,523.1 | 265,051 |
| October 07, 2025 | 1,557.9 | 1,537.6 | 1,537.6 | 1,562.7 | 1,526.2 | 231,072 |
| October 06, 2025 | 1,547 | 1,562.7 | 1,562.7 | 1,578 | 1,534 | 352,827 |
| October 03, 2025 | 1,559 | 1,545.1 | 1,545.1 | 1,563.8 | 1,537 | 229,871 |
| October 01, 2025 | 1,549.7 | 1,558 | 1,558 | 1,570.6 | 1,541 | 304,151 |
| September 30, 2025 | 1,574.8 | 1,552.9 | 1,552.9 | 1,578.8 | 1,530 | 402,614 |
| September 29, 2025 | 1,559 | 1,570.6 | 1,570.6 | 1,595 | 1,553.3 | 506,785 |
| September 26, 2025 | 1,605 | 1,553.6 | 1,553.6 | 1,611.1 | 1,545.8 | 714,762 |