5,156.00
-9(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,151.5 | 5,152.5 | 5,152.5 | 5,209 | 5,140 | 880 |
| December 23, 2025 | 5,208 | 5,165 | 5,165 | 5,225 | 5,151.5 | 1,218 |
| December 22, 2025 | 5,152 | 5,208 | 5,208 | 5,230 | 5,152 | 2,427 |
| December 19, 2025 | 5,234 | 5,158.5 | 5,158.5 | 5,234 | 5,103 | 967 |
| December 18, 2025 | 5,299 | 5,156.5 | 5,156.5 | 5,299 | 5,141 | 3,453 |
| December 17, 2025 | 5,154.5 | 5,307.5 | 5,307.5 | 5,348 | 5,039.5 | 56,762 |
| December 16, 2025 | 5,106 | 5,181 | 5,181 | 5,200 | 5,101 | 1,995 |
| December 15, 2025 | 5,193.5 | 5,119 | 5,119 | 5,214.5 | 5,101 | 2,336 |
| December 12, 2025 | 5,174.5 | 5,229 | 5,229 | 5,256.5 | 5,174.5 | 2,865 |
| December 11, 2025 | 5,126.5 | 5,161.5 | 5,161.5 | 5,229 | 5,080 | 2,451 |
| December 10, 2025 | 5,118.5 | 5,135.5 | 5,135.5 | 5,225 | 5,100.5 | 1,110 |
| December 09, 2025 | 5,110 | 5,167 | 5,167 | 5,190 | 5,081 | 4,496 |
| December 08, 2025 | 5,179.5 | 5,136.5 | 5,136.5 | 5,179.5 | 5,070 | 3,616 |
| December 05, 2025 | 5,150 | 5,138 | 5,138 | 5,165 | 5,105 | 1,674 |
| December 04, 2025 | 5,181 | 5,158.5 | 5,158.5 | 5,205 | 5,121.5 | 1,244 |
| December 03, 2025 | 5,221 | 5,185 | 5,185 | 5,260.5 | 5,147.5 | 1,648 |
| December 02, 2025 | 5,147 | 5,244.5 | 5,244.5 | 5,269 | 5,136 | 3,239 |
| December 01, 2025 | 5,112.5 | 5,179 | 5,179 | 5,243.5 | 5,112.5 | 1,973 |
| November 28, 2025 | 5,061.5 | 5,112.5 | 5,112.5 | 5,147.5 | 5,047 | 1,707 |
| November 27, 2025 | 5,146 | 5,056.5 | 5,056.5 | 5,150 | 5,000 | 3,295 |
| November 26, 2025 | 5,119 | 5,141 | 5,141 | 5,180 | 5,119 | 3,117 |
| November 25, 2025 | 5,206.5 | 5,119.5 | 5,119.5 | 5,259.5 | 5,100.5 | 2,491 |
| November 24, 2025 | 5,229 | 5,202 | 5,202 | 5,318.5 | 5,180 | 1,770 |
| November 21, 2025 | 5,279 | 5,273.5 | 5,273.5 | 5,324.5 | 5,255 | 1,488 |
| November 19, 2025 | 5,247 | 5,241.5 | 5,241.5 | 5,253.5 | 5,170.5 | 1,893 |
| November 18, 2025 | 5,395 | 5,222 | 5,222 | 5,425.5 | 5,149.5 | 3,963 |
| November 17, 2025 | 5,333.5 | 5,358 | 5,358 | 5,382 | 5,304 | 1,488 |
| November 14, 2025 | 5,270 | 5,334 | 5,334 | 5,358 | 5,249 | 1,155 |
| November 13, 2025 | 5,398 | 5,274.5 | 5,274.5 | 5,398 | 5,201 | 1,753 |
| November 12, 2025 | 5,160 | 5,256.5 | 5,256.5 | 5,285.5 | 5,160 | 1,768 |
| November 11, 2025 | 5,241 | 5,185 | 5,185 | 5,241 | 5,111 | 1,210 |
| November 10, 2025 | 5,292 | 5,261 | 5,261 | 5,292 | 5,156 | 1,513 |
| November 07, 2025 | 5,100 | 5,281 | 5,281 | 5,300 | 4,980 | 3,059 |
| November 06, 2025 | 5,329.5 | 5,096 | 5,096 | 5,329.5 | 5,075 | 3,018 |
| November 04, 2025 | 5,287.5 | 5,234.5 | 5,234.5 | 5,300 | 5,200 | 1,959 |
| November 03, 2025 | 5,260 | 5,232.5 | 5,232.5 | 5,300 | 5,180 | 2,380 |
| October 31, 2025 | 5,219 | 5,285 | 5,285 | 5,410 | 5,125.5 | 2,269 |
| October 30, 2025 | 5,304.5 | 5,310 | 5,310 | 5,399 | 5,304.5 | 5,804 |
| October 29, 2025 | 5,877 | 5,583.5 | 5,583.5 | 5,877 | 5,583.5 | 2,991 |
| October 28, 2025 | 5,681 | 5,724 | 5,724 | 5,797 | 5,654 | 6,997 |
| October 27, 2025 | 5,676 | 5,670.5 | 5,670.5 | 5,736 | 5,638.5 | 5,173 |
| October 24, 2025 | 5,751 | 5,628 | 5,628 | 5,812 | 5,525.5 | 7,267 |
| October 23, 2025 | 5,850 | 5,779 | 5,779 | 5,980 | 5,747.5 | 18,171 |
| October 21, 2025 | 5,879 | 5,809.5 | 5,809.5 | 5,909 | 5,790 | 3,744 |
| October 20, 2025 | 5,709 | 5,788 | 5,788 | 5,880 | 5,709 | 19,496 |
| October 17, 2025 | 5,608 | 5,630 | 5,630 | 5,899.5 | 5,550.5 | 97,205 |
| October 16, 2025 | 5,298 | 5,363.5 | 5,363.5 | 5,460 | 5,272.5 | 6,938 |
| October 15, 2025 | 5,242 | 5,273 | 5,273 | 5,300 | 5,242 | 1,174 |
| October 14, 2025 | 5,276 | 5,255.5 | 5,255.5 | 5,355 | 5,250 | 1,536 |
| October 13, 2025 | 5,316.5 | 5,283.5 | 5,283.5 | 5,319.5 | 5,260.5 | 1,829 |
| October 10, 2025 | 5,318 | 5,296.5 | 5,296.5 | 5,360 | 5,266 | 2,534 |
| October 09, 2025 | 5,355 | 5,297 | 5,297 | 5,377 | 5,274.5 | 3,367 |
| October 08, 2025 | 5,418 | 5,355.5 | 5,355.5 | 5,470 | 5,337 | 2,741 |
| October 07, 2025 | 5,542.5 | 5,393 | 5,393 | 5,542.5 | 5,361 | 4,226 |
| October 06, 2025 | 5,649.5 | 5,501.5 | 5,501.5 | 5,709 | 5,463 | 9,792 |
| October 03, 2025 | 5,405 | 5,607 | 5,607 | 5,666 | 5,381 | 23,680 |
| October 01, 2025 | 5,312.5 | 5,405 | 5,405 | 5,565 | 5,312.5 | 10,861 |
| September 30, 2025 | 5,333.5 | 5,355 | 5,355 | 5,400 | 5,268.2 | 4,468 |
| September 29, 2025 | 5,297 | 5,305.4 | 5,305.4 | 5,326.4 | 5,222.3 | 2,286 |
| September 26, 2025 | 5,430 | 5,270.4 | 5,270.4 | 5,430 | 5,250 | 2,753 |
