6,452.00
+121(+1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 5,180 | 5,102.5 | 5,102.5 | 5,237.5 | 5,079 | 353,203 |
| September 24, 2025 | 5,211 | 5,191.5 | 5,191.5 | 5,229.5 | 5,132 | 608,045 |
| September 23, 2025 | 5,275.5 | 5,240.5 | 5,240.5 | 5,296.5 | 5,194.5 | 450,288 |
| September 22, 2025 | 5,350 | 5,271 | 5,271 | 5,360.5 | 5,187 | 1.44M |
| September 19, 2025 | 5,550.5 | 5,506 | 5,506 | 5,593.5 | 5,476 | 659,556 |
| September 18, 2025 | 5,578.5 | 5,567.5 | 5,567.5 | 5,644 | 5,526 | 517,669 |
| September 17, 2025 | 5,534.5 | 5,535.5 | 5,535.5 | 5,690 | 5,515.5 | 818,958 |
| September 16, 2025 | 5,369.5 | 5,490.5 | 5,490.5 | 5,555 | 5,352.5 | 579,399 |
| September 15, 2025 | 5,461 | 5,363.5 | 5,363.5 | 5,466.5 | 5,331.5 | 299,865 |
| September 12, 2025 | 5,440 | 5,411 | 5,411 | 5,449 | 5,362 | 198,492 |
| September 11, 2025 | 5,419 | 5,407.5 | 5,407.5 | 5,450.5 | 5,309.5 | 604,937 |
| September 10, 2025 | 5,150.5 | 5,419 | 5,419 | 5,430 | 5,150.5 | 825,208 |
| September 09, 2025 | 5,024.5 | 5,131 | 5,131 | 5,136 | 5,024.5 | 479,409 |
| September 08, 2025 | 5,132 | 5,011 | 5,011 | 5,169 | 5,002.5 | 482,044 |