5,854.00
+21(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,820 | 5,854 | 5,854 | 5,870 | 5,774 | 3,693 |
| December 03, 2025 | 5,760 | 5,833 | 5,833 | 5,850 | 5,710 | 6,475 |
| December 02, 2025 | 5,791 | 5,780.5 | 5,780.5 | 5,834.5 | 5,731 | 5,076 |
| December 01, 2025 | 5,723 | 5,817.5 | 5,817.5 | 5,844 | 5,709 | 5,405 |
| November 28, 2025 | 5,781.5 | 5,722.5 | 5,722.5 | 5,789.5 | 5,698.5 | 5,335 |
| November 27, 2025 | 5,849 | 5,775.5 | 5,775.5 | 5,893.5 | 5,765 | 3,501 |
| November 26, 2025 | 5,810 | 5,815.5 | 5,815.5 | 5,847.5 | 5,782.5 | 4,566 |
| November 25, 2025 | 5,822 | 5,825.5 | 5,825.5 | 5,851.5 | 5,786 | 3,039 |
| November 24, 2025 | 5,866 | 5,867 | 5,867 | 5,917 | 5,755 | 12,455 |
| November 21, 2025 | 5,900 | 5,830.5 | 5,830.5 | 5,900 | 5,800.5 | 5,215 |
| November 19, 2025 | 5,850.5 | 5,892.5 | 5,892.5 | 5,960 | 5,770.5 | 8,193 |
| November 18, 2025 | 5,887 | 5,890.5 | 5,890.5 | 5,929.5 | 5,867.5 | 3,683 |
| November 17, 2025 | 5,850 | 5,915.5 | 5,915.5 | 5,948 | 5,850 | 11,140 |
| November 14, 2025 | 5,854.5 | 5,890 | 5,890 | 5,923.5 | 5,813 | 9,635 |
| November 13, 2025 | 5,896.5 | 5,854.5 | 5,854.5 | 5,901 | 5,811 | 10,054 |
| November 12, 2025 | 5,913 | 5,896.5 | 5,896.5 | 5,954.5 | 5,880 | 8,981 |
| November 11, 2025 | 5,940 | 5,947 | 5,947 | 5,982.5 | 5,886.5 | 4,909 |
| November 10, 2025 | 5,839 | 5,941 | 5,941 | 5,966 | 5,811.5 | 4,769 |
| November 07, 2025 | 5,996 | 5,839 | 5,839 | 5,996 | 5,801 | 25,668 |
| November 06, 2025 | 6,080 | 5,996.5 | 5,996.5 | 6,163.5 | 5,841 | 28,046 |
| November 04, 2025 | 6,113 | 6,066 | 6,066 | 6,129 | 6,023 | 9,894 |
| November 03, 2025 | 6,174 | 6,085.5 | 6,085.5 | 6,180 | 6,062.5 | 8,175 |
| October 31, 2025 | 6,188.5 | 6,166.5 | 6,166.5 | 6,228 | 6,112 | 17,413 |
| October 30, 2025 | 6,183.5 | 6,176.5 | 6,176.5 | 6,211 | 6,120.5 | 5,103 |
| October 29, 2025 | 6,221 | 6,190 | 6,190 | 6,221 | 6,143 | 3,529 |
| October 28, 2025 | 6,168.5 | 6,183 | 6,183 | 6,201 | 6,125 | 5,463 |
| October 27, 2025 | 6,083 | 6,160.5 | 6,160.5 | 6,194 | 6,058 | 6,242 |
| October 24, 2025 | 6,095 | 6,083.5 | 6,083.5 | 6,121 | 6,053 | 8,488 |
| October 23, 2025 | 6,196 | 6,116 | 6,116 | 6,203 | 6,091 | 6,540 |
| October 21, 2025 | 6,182 | 6,172 | 6,172 | 6,250 | 6,105 | 1,649 |
| October 20, 2025 | 6,240 | 6,145 | 6,145 | 6,250 | 6,127.5 | 14,348 |
| October 17, 2025 | 6,347 | 6,244 | 6,244 | 6,347 | 6,182 | 10,977 |
| October 16, 2025 | 6,173 | 6,284.5 | 6,284.5 | 6,409 | 6,124 | 13,180 |
| October 15, 2025 | 6,132 | 6,173 | 6,173 | 6,184.5 | 6,050 | 6,971 |
| October 14, 2025 | 6,118.5 | 6,131.5 | 6,131.5 | 6,170 | 6,011 | 13,445 |
| October 13, 2025 | 6,241 | 6,118.5 | 6,118.5 | 6,241 | 6,086.5 | 4,455 |
| October 10, 2025 | 6,072.5 | 6,199 | 6,199 | 6,255 | 6,072 | 15,973 |
| October 09, 2025 | 6,230 | 6,072.5 | 6,072.5 | 6,292 | 6,000 | 28,124 |
| October 08, 2025 | 6,234.5 | 6,234.5 | 6,234.5 | 6,282 | 6,201.5 | 5,779 |
| October 07, 2025 | 6,185 | 6,234.5 | 6,234.5 | 6,329 | 6,161.5 | 7,873 |
| October 06, 2025 | 6,271.5 | 6,201 | 6,201 | 6,307 | 6,117 | 16,455 |
| October 03, 2025 | 6,305 | 6,271.5 | 6,271.5 | 6,329.5 | 6,237 | 4,753 |
| October 01, 2025 | 6,306.5 | 6,302 | 6,302 | 6,337.5 | 6,272 | 8,481 |
| September 30, 2025 | 6,260.5 | 6,307.5 | 6,307.5 | 6,325.5 | 6,260.5 | 6,457 |
| September 29, 2025 | 6,320 | 6,301.5 | 6,301.5 | 6,339 | 6,238.5 | 4,609 |
| September 26, 2025 | 6,379.5 | 6,288.5 | 6,288.5 | 6,380.5 | 6,263 | 7,667 |
| September 25, 2025 | 6,346 | 6,368 | 6,368 | 6,384.5 | 6,260 | 8,888 |
| September 24, 2025 | 6,328 | 6,289.5 | 6,289.5 | 6,399 | 6,270 | 10,516 |
| September 23, 2025 | 6,237 | 6,290 | 6,290 | 6,361.5 | 6,237 | 10,640 |
| September 22, 2025 | 6,370.5 | 6,251 | 6,251 | 6,374 | 6,231 | 5,605 |
| September 19, 2025 | 6,312 | 6,366.5 | 6,366.5 | 6,418 | 6,221 | 8,286 |
| September 18, 2025 | 6,410 | 6,265.5 | 6,265.5 | 6,416.5 | 6,212.5 | 6,153 |
| September 17, 2025 | 6,399 | 6,356.5 | 6,356.5 | 6,411.5 | 6,312 | 11,238 |
| September 16, 2025 | 6,275 | 6,353.5 | 6,353.5 | 6,439.5 | 6,232 | 10,712 |
| September 15, 2025 | 6,244 | 6,271 | 6,271 | 6,325 | 6,208 | 7,476 |
| September 12, 2025 | 6,371 | 6,243.5 | 6,243.5 | 6,371 | 6,222 | 6,073 |
| September 11, 2025 | 6,330 | 6,332 | 6,332 | 6,424 | 6,320 | 6,597 |
| September 10, 2025 | 6,500 | 6,329.5 | 6,329.5 | 6,510 | 6,288.5 | 12,611 |
| September 09, 2025 | 6,528 | 6,475 | 6,475 | 6,554.5 | 6,448 | 6,990 |
| September 08, 2025 | 6,505.5 | 6,528 | 6,528 | 6,560 | 6,451 | 7,453 |