6,353.00
-136(-2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,487 | 6,352.5 | 6,352.5 | 6,487 | 6,338.5 | 200,929 |
| December 23, 2025 | 6,580 | 6,489 | 6,489 | 6,599 | 6,448 | 215,867 |
| December 22, 2025 | 6,370 | 6,563.5 | 6,563.5 | 6,595.5 | 6,365.5 | 359,555 |
| December 19, 2025 | 6,382.5 | 6,358 | 6,358 | 6,417 | 6,290.5 | 261,146 |
| December 18, 2025 | 6,260 | 6,318.5 | 6,318.5 | 6,339.5 | 6,230 | 167,354 |
| December 17, 2025 | 6,240 | 6,282.5 | 6,282.5 | 6,348.5 | 6,232.5 | 194,764 |
| December 16, 2025 | 6,260 | 6,263 | 6,263 | 6,310 | 6,190 | 235,857 |
| December 15, 2025 | 6,321 | 6,297.5 | 6,297.5 | 6,336.5 | 6,259 | 185,159 |
| December 12, 2025 | 6,240 | 6,336.5 | 6,336.5 | 6,357 | 6,204 | 311,443 |
| December 11, 2025 | 6,041.5 | 6,204 | 6,204 | 6,229.5 | 6,019 | 578,252 |
| December 10, 2025 | 6,321.5 | 6,033.5 | 6,033.5 | 6,373 | 6,013.5 | 518,858 |
| December 09, 2025 | 6,336.5 | 6,302 | 6,302 | 6,358 | 6,217 | 482,740 |
| December 08, 2025 | 6,551 | 6,347 | 6,347 | 6,553 | 6,311 | 354,529 |
| December 05, 2025 | 6,453 | 6,520.5 | 6,520.5 | 6,531.5 | 6,428 | 204,421 |
| December 04, 2025 | 6,380 | 6,452 | 6,452 | 6,528.5 | 6,334 | 668,826 |
| December 03, 2025 | 6,393.5 | 6,331 | 6,331 | 6,408 | 6,295 | 342,376 |
| December 02, 2025 | 6,390 | 6,393.5 | 6,393.5 | 6,447 | 6,337.5 | 253,320 |
| December 01, 2025 | 6,375.5 | 6,406 | 6,406 | 6,425 | 6,331 | 199,542 |
| November 28, 2025 | 6,440 | 6,360 | 6,360 | 6,455 | 6,318.5 | 208,772 |
| November 27, 2025 | 6,425 | 6,432 | 6,432 | 6,478 | 6,383.5 | 445,809 |
| November 26, 2025 | 6,404.5 | 6,415 | 6,415 | 6,421.5 | 6,360 | 167,084 |
| November 25, 2025 | 6,421.5 | 6,361.5 | 6,361.5 | 6,421.5 | 6,324 | 188,896 |
| November 24, 2025 | 6,300 | 6,374.5 | 6,374.5 | 6,426.5 | 6,297 | 1.38M |
| November 21, 2025 | 6,324.5 | 6,296.5 | 6,296.5 | 6,370 | 6,262.5 | 342,402 |
| November 19, 2025 | 6,080 | 6,318 | 6,318 | 6,342 | 6,076 | 819,044 |
| November 18, 2025 | 6,110 | 6,079.5 | 6,079.5 | 6,125 | 6,062 | 255,514 |
| November 17, 2025 | 6,129 | 6,116.5 | 6,116.5 | 6,135 | 6,069 | 239,310 |
| November 14, 2025 | 6,100 | 6,101 | 6,101 | 6,136.5 | 6,034 | 198,061 |
| November 13, 2025 | 6,135 | 6,137 | 6,137 | 6,185.5 | 6,077.5 | 301,923 |
| November 12, 2025 | 6,045.5 | 6,133 | 6,133 | 6,168 | 6,045.5 | 443,935 |
| November 11, 2025 | 5,899.5 | 6,031 | 6,031 | 6,040 | 5,880.5 | 766,523 |
| November 10, 2025 | 5,789 | 5,864.5 | 5,864.5 | 5,889 | 5,766.5 | 304,472 |
| November 07, 2025 | 5,842 | 5,781 | 5,781 | 5,842 | 5,699 | 279,261 |
| November 06, 2025 | 5,926.5 | 5,848 | 5,848 | 5,926.5 | 5,796.5 | 270,536 |
| November 04, 2025 | 5,920 | 5,855.5 | 5,855.5 | 5,955 | 5,814.5 | 316,845 |
| November 03, 2025 | 5,920 | 5,931 | 5,931 | 5,940 | 5,853 | 135,158 |
| October 31, 2025 | 5,961.7 | 5,916.6 | 5,916.6 | 5,965 | 5,875.1 | 336,904 |
| October 30, 2025 | 5,891.1 | 5,961.7 | 5,961.7 | 5,967 | 5,881 | 241,564 |
| October 29, 2025 | 5,830 | 5,891.1 | 5,891.1 | 5,915.5 | 5,815.4 | 307,842 |
| October 28, 2025 | 5,782 | 5,826.9 | 5,826.9 | 5,874.8 | 5,782 | 425,489 |
| October 27, 2025 | 5,880 | 5,878.1 | 5,878.1 | 5,900 | 5,845.1 | 232,662 |
| October 24, 2025 | 5,843.9 | 5,826 | 5,826 | 5,929.3 | 5,800 | 383,146 |
| October 23, 2025 | 5,910 | 5,835.9 | 5,835.9 | 5,977 | 5,816.8 | 906,202 |
| October 21, 2025 | 5,825 | 5,800.1 | 5,800.1 | 5,860 | 5,785 | 33,872 |
| October 20, 2025 | 5,783.4 | 5,844.7 | 5,844.7 | 5,859.9 | 5,768.7 | 373,348 |
| October 17, 2025 | 5,800 | 5,755.7 | 5,755.7 | 5,825 | 5,725 | 469,380 |
| October 16, 2025 | 5,722.1 | 5,841.5 | 5,841.5 | 5,850 | 5,703.2 | 940,815 |
| October 15, 2025 | 5,522 | 5,724.6 | 5,724.6 | 5,738.4 | 5,465.5 | 3.47M |
| October 14, 2025 | 5,360 | 5,337.9 | 5,337.9 | 5,438 | 5,287.4 | 406,548 |
| October 13, 2025 | 5,327.9 | 5,329.7 | 5,329.7 | 5,338.6 | 5,202 | 291,416 |
| October 10, 2025 | 5,380 | 5,357.7 | 5,357.7 | 5,403.5 | 5,280 | 277,822 |
| October 09, 2025 | 5,270 | 5,345.3 | 5,345.3 | 5,355 | 5,254.1 | 233,688 |
| October 08, 2025 | 5,262 | 5,263.6 | 5,263.6 | 5,335 | 5,209.1 | 327,031 |
| October 07, 2025 | 5,200 | 5,271.2 | 5,271.2 | 5,290 | 5,176 | 261,066 |
| October 06, 2025 | 5,094 | 5,189.3 | 5,189.3 | 5,235 | 5,090 | 499,790 |
| October 03, 2025 | 4,975 | 5,068.8 | 5,068.8 | 5,077.1 | 4,953.7 | 362,954 |
| October 01, 2025 | 4,859.6 | 4,955.4 | 4,955.4 | 4,974.9 | 4,803.5 | 285,433 |
| September 30, 2025 | 4,877.5 | 4,822.5 | 4,822.5 | 4,917 | 4,785 | 831,690 |
| September 29, 2025 | 4,980 | 4,870.5 | 4,870.5 | 4,980 | 4,854 | 597,302 |
| September 26, 2025 | 5,090 | 4,951 | 4,951 | 5,099.5 | 4,936.5 | 364,067 |