5,045.00
-22.8(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,036 | 5,036.3 | 5,036.3 | 5,122 | 5,030 | 11,503 |
| December 23, 2025 | 5,100 | 5,067.8 | 5,067.8 | 5,100 | 5,010 | 10,902 |
| December 22, 2025 | 5,090 | 5,093.1 | 5,093.1 | 5,130 | 5,050.1 | 17,394 |
| December 19, 2025 | 5,065 | 5,097.6 | 5,097.6 | 5,166.3 | 4,916 | 19,043 |
| December 18, 2025 | 5,060 | 5,100.7 | 5,100.7 | 5,108 | 5,022.6 | 14,743 |
| December 17, 2025 | 5,021.2 | 5,058.5 | 5,058.5 | 5,078 | 4,995.2 | 12,863 |
| December 16, 2025 | 5,015 | 5,021.2 | 5,021.2 | 5,038 | 4,985 | 9,400 |
| December 15, 2025 | 4,982.5 | 5,016.9 | 5,016.9 | 5,040 | 4,982.5 | 7,851 |
| December 12, 2025 | 5,006 | 5,000.2 | 5,000.2 | 5,036 | 4,971 | 15,789 |
| December 11, 2025 | 5,057 | 5,007.7 | 5,007.7 | 5,057 | 4,997 | 5,174 |
| December 10, 2025 | 4,961 | 5,025.2 | 5,025.2 | 5,127 | 4,961 | 80,468 |
| December 09, 2025 | 4,965.4 | 4,979.6 | 4,979.6 | 5,008.1 | 4,951.7 | 18,618 |
| December 08, 2025 | 4,961 | 4,965.4 | 4,965.4 | 4,996.7 | 4,931 | 16,142 |
| December 05, 2025 | 5,004.5 | 5,000 | 5,000 | 5,011 | 4,962.5 | 15,873 |
| December 04, 2025 | 4,972.5 | 5,001 | 5,001 | 5,030 | 4,959.1 | 28,761 |
| December 03, 2025 | 4,950 | 4,972.5 | 4,972.5 | 5,000 | 4,903.6 | 20,331 |
| December 02, 2025 | 4,966.5 | 4,994.6 | 4,994.6 | 5,035.6 | 4,949 | 20,972 |
| December 01, 2025 | 4,976 | 4,966.5 | 4,966.5 | 5,000.1 | 4,952.1 | 6,902 |
| November 28, 2025 | 4,990 | 4,975 | 4,975 | 5,050.5 | 4,953.5 | 62,462 |
| November 27, 2025 | 4,994.5 | 4,989.5 | 4,989.5 | 5,116.5 | 4,975 | 25,405 |
| November 26, 2025 | 5,001 | 4,985 | 4,985 | 5,060 | 4,965 | 21,338 |
| November 25, 2025 | 4,967 | 5,000 | 5,000 | 5,016 | 4,964.5 | 218,077 |
| November 24, 2025 | 5,000.5 | 4,968.5 | 4,968.5 | 5,015 | 4,950 | 5,537 |
| November 21, 2025 | 5,038 | 5,000.5 | 5,000.5 | 5,040 | 4,948 | 16,567 |
| November 19, 2025 | 5,035 | 5,002.5 | 5,002.5 | 5,050 | 4,999.5 | 7,002 |
| November 18, 2025 | 5,055 | 5,010 | 5,010 | 5,084 | 5,000.5 | 6,361 |
| November 17, 2025 | 5,074.5 | 5,061.5 | 5,061.5 | 5,089 | 5,048 | 6,846 |
| November 14, 2025 | 5,050 | 5,074 | 5,074 | 5,084 | 5,028 | 10,078 |
| November 13, 2025 | 5,164 | 5,043.5 | 5,043.5 | 5,339 | 5,026 | 168,376 |
| November 12, 2025 | 5,032 | 5,015.5 | 5,015.5 | 5,115.5 | 4,988.5 | 23,309 |
| November 11, 2025 | 5,138 | 4,997 | 4,997 | 5,144.5 | 4,982.5 | 18,693 |
| November 10, 2025 | 5,075 | 5,140 | 5,140 | 5,152.5 | 5,060.5 | 11,870 |
| November 07, 2025 | 5,129.5 | 5,075 | 5,075 | 5,129.5 | 5,015.5 | 9,090 |
| November 06, 2025 | 5,100 | 5,067.5 | 5,067.5 | 5,129 | 5,055.5 | 9,536 |
| November 04, 2025 | 5,165 | 5,115 | 5,115 | 5,197.5 | 5,105 | 7,146 |
| November 03, 2025 | 5,212.5 | 5,181.5 | 5,181.5 | 5,225 | 5,110 | 14,894 |
| October 31, 2025 | 5,322 | 5,209 | 5,209 | 5,322 | 5,200 | 11,494 |
| October 30, 2025 | 5,269.5 | 5,318 | 5,318 | 5,346 | 5,179.5 | 17,752 |
| October 29, 2025 | 5,300 | 5,269.5 | 5,269.5 | 5,303.5 | 5,244 | 6,367 |
| October 28, 2025 | 5,300 | 5,290.5 | 5,290.5 | 5,324.5 | 5,226 | 8,961 |
| October 27, 2025 | 5,341 | 5,309 | 5,309 | 5,343 | 5,270 | 11,066 |
| October 24, 2025 | 5,255 | 5,341 | 5,341 | 5,357 | 5,254.5 | 12,381 |
| October 23, 2025 | 5,351.5 | 5,297.5 | 5,297.5 | 5,446 | 5,279 | 22,358 |
| October 21, 2025 | 5,356 | 5,351.5 | 5,351.5 | 5,400 | 5,300 | 1,481 |
| October 20, 2025 | 5,354 | 5,324.5 | 5,324.5 | 5,397.5 | 5,300.5 | 15,702 |
| October 17, 2025 | 5,325 | 5,354 | 5,354 | 5,399.5 | 5,249 | 18,101 |
| October 16, 2025 | 5,349.5 | 5,321.5 | 5,321.5 | 5,370.5 | 5,301 | 20,413 |
| October 15, 2025 | 5,390 | 5,335 | 5,335 | 5,431.5 | 5,320.5 | 9,637 |
| October 14, 2025 | 5,498 | 5,390 | 5,390 | 5,540 | 5,366.5 | 18,906 |
| October 13, 2025 | 5,270 | 5,529.5 | 5,529.5 | 5,578.5 | 5,270 | 51,067 |
| October 10, 2025 | 5,255 | 5,333 | 5,333 | 5,340 | 5,235 | 14,852 |
| October 09, 2025 | 5,168 | 5,266.5 | 5,266.5 | 5,275 | 5,165 | 20,092 |
| October 08, 2025 | 5,180 | 5,188 | 5,188 | 5,258.5 | 5,159.5 | 9,793 |
| October 07, 2025 | 5,175 | 5,223 | 5,223 | 5,247.5 | 5,175 | 12,022 |
| October 06, 2025 | 5,269 | 5,223.5 | 5,223.5 | 5,269 | 5,199 | 15,084 |
| October 03, 2025 | 5,192 | 5,222.5 | 5,222.5 | 5,252 | 5,162 | 31,077 |
| October 02, 2025 | 5,151 | 5,151 | 5,151 | 5,151 | 5,151 | 58,572 |
| October 01, 2025 | 5,200 | 5,151 | 5,151 | 5,442 | 5,101 | 381,834 |
| September 30, 2025 | 4,912.5 | 5,036 | 5,036 | 5,055 | 4,912.5 | 17,041 |
| September 29, 2025 | 4,933 | 4,905.5 | 4,905.5 | 4,997 | 4,857.5 | 15,596 |