7,721.00
+41(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7,662.5 | 7,721 | 7,721 | 7,816 | 7,637.5 | 182,942 |
| November 12, 2025 | 7,688 | 7,680 | 7,680 | 7,745.5 | 7,634.5 | 129,344 |
| November 11, 2025 | 7,620 | 7,659.5 | 7,659.5 | 7,690 | 7,549 | 105,918 |
| November 10, 2025 | 7,560 | 7,608 | 7,608 | 7,662.5 | 7,500.5 | 112,624 |
| November 07, 2025 | 7,585 | 7,542 | 7,542 | 7,589.5 | 7,451.5 | 127,993 |
| November 06, 2025 | 7,585 | 7,591.5 | 7,591.5 | 7,670 | 7,572.5 | 201,409 |
| November 04, 2025 | 7,617 | 7,560 | 7,560 | 7,667.5 | 7,548.5 | 162,163 |
| November 03, 2025 | 7,704 | 7,626.5 | 7,626.5 | 7,775 | 7,584.5 | 240,728 |
| October 31, 2025 | 7,865 | 7,704 | 7,704 | 7,903 | 7,684.5 | 324,711 |
| October 30, 2025 | 7,735 | 7,845 | 7,845 | 7,868.5 | 7,698 | 345,825 |
| October 29, 2025 | 7,520 | 7,735.5 | 7,735.5 | 7,758 | 7,514.5 | 211,814 |
| October 28, 2025 | 7,667 | 7,510 | 7,510 | 7,719 | 7,478 | 761,715 |
| October 27, 2025 | 7,514.5 | 7,666.5 | 7,666.5 | 7,702 | 7,483.5 | 276,608 |
| October 24, 2025 | 7,550 | 7,513 | 7,513 | 7,605 | 7,466.5 | 202,587 |
| October 23, 2025 | 7,660 | 7,518.5 | 7,518.5 | 7,689.5 | 7,500 | 250,081 |
| October 21, 2025 | 7,694 | 7,605 | 7,605 | 7,697.5 | 7,572.5 | 65,121 |
| October 20, 2025 | 7,530 | 7,673.5 | 7,673.5 | 7,700 | 7,511 | 526,263 |
| October 17, 2025 | 7,593 | 7,439.5 | 7,439.5 | 7,619.5 | 7,239.5 | 1.11M |
| October 16, 2025 | 7,700 | 7,578 | 7,578 | 7,705 | 7,470 | 186,756 |
| October 15, 2025 | 7,608 | 7,658.5 | 7,658.5 | 7,723.5 | 7,593.5 | 115,511 |
| October 14, 2025 | 7,700 | 7,608 | 7,608 | 7,724.5 | 7,570.5 | 163,490 |
| October 13, 2025 | 7,700 | 7,685.5 | 7,685.5 | 7,748 | 7,608 | 129,001 |
| October 10, 2025 | 7,645 | 7,730 | 7,730 | 7,794.5 | 7,645 | 236,515 |
| October 09, 2025 | 7,588 | 7,631 | 7,631 | 7,641 | 7,546.5 | 96,610 |
| October 08, 2025 | 7,600 | 7,588 | 7,588 | 7,675 | 7,523.5 | 150,779 |
| October 07, 2025 | 7,625 | 7,595.5 | 7,595.5 | 7,638.5 | 7,555 | 110,165 |
| October 06, 2025 | 7,407.5 | 7,615.5 | 7,615.5 | 7,644 | 7,400.5 | 213,831 |
| October 03, 2025 | 7,390 | 7,393 | 7,393 | 7,415 | 7,309.5 | 140,544 |
| October 01, 2025 | 7,334 | 7,351 | 7,351 | 7,373 | 7,275 | 112,744 |
| September 30, 2025 | 7,285 | 7,286 | 7,286 | 7,317 | 7,205 | 183,803 |
| September 29, 2025 | 7,325 | 7,278 | 7,278 | 7,369.5 | 7,259.5 | 248,137 |
| September 26, 2025 | 7,425 | 7,322.5 | 7,322.5 | 7,506 | 7,272 | 244,407 |
| September 25, 2025 | 7,580 | 7,407.5 | 7,407.5 | 7,600 | 7,381.5 | 465,097 |
| September 24, 2025 | 7,590 | 7,532.5 | 7,532.5 | 7,623.5 | 7,505 | 352,939 |
| September 23, 2025 | 7,650 | 7,620 | 7,620 | 7,697 | 7,561.5 | 317,142 |
| September 22, 2025 | 7,549 | 7,657 | 7,657 | 7,714 | 7,505 | 415,854 |
| September 19, 2025 | 7,440.5 | 7,549 | 7,549 | 7,568 | 7,424 | 370,160 |
| September 18, 2025 | 7,359.5 | 7,440.5 | 7,440.5 | 7,452 | 7,350 | 184,735 |
| September 17, 2025 | 7,439 | 7,359 | 7,359 | 7,439 | 7,302 | 269,887 |
| September 16, 2025 | 7,250.5 | 7,395 | 7,395 | 7,401 | 7,241.5 | 209,208 |
| September 15, 2025 | 7,260 | 7,250 | 7,250 | 7,280 | 7,130 | 161,143 |
| September 12, 2025 | 7,250.5 | 7,254.5 | 7,254.5 | 7,310 | 7,235.5 | 218,095 |
| September 11, 2025 | 7,240 | 7,233.5 | 7,233.5 | 7,284.5 | 7,148.5 | 178,789 |
| September 10, 2025 | 7,254 | 7,209 | 7,209 | 7,271 | 7,196.5 | 133,090 |
| September 09, 2025 | 7,360 | 7,193 | 7,193 | 7,371.5 | 7,174.5 | 160,736 |
| September 08, 2025 | 7,230 | 7,324.5 | 7,324.5 | 7,384.5 | 7,230 | 234,488 |
| September 05, 2025 | 7,288 | 7,228 | 7,228 | 7,315.5 | 7,218.5 | 143,955 |
| September 04, 2025 | 7,250 | 7,257 | 7,257 | 7,325 | 7,236 | 197,496 |
| September 03, 2025 | 7,175 | 7,235 | 7,235 | 7,245 | 7,157.5 | 265,000 |
| September 02, 2025 | 7,149 | 7,178.5 | 7,178.5 | 7,199 | 7,113 | 130,948 |
| September 01, 2025 | 7,126.5 | 7,144.5 | 7,144.5 | 7,159.5 | 7,059 | 150,422 |
| August 29, 2025 | 7,114.5 | 7,091 | 7,091 | 7,180 | 7,070 | 260,270 |
| August 28, 2025 | 7,099 | 7,106.5 | 7,106.5 | 7,170 | 6,985 | 275,286 |
| August 26, 2025 | 7,027.5 | 7,064 | 7,064 | 7,096 | 6,985 | 187,129 |
| August 25, 2025 | 7,148.5 | 7,071.5 | 7,071.5 | 7,155.5 | 7,057.5 | 116,113 |
| August 22, 2025 | 7,100 | 7,100.5 | 7,100.5 | 7,164 | 7,059.5 | 172,168 |
| August 21, 2025 | 7,158 | 7,084.5 | 7,084.5 | 7,177 | 7,067 | 139,506 |
| August 20, 2025 | 7,129 | 7,158 | 7,158 | 7,208 | 7,120 | 217,274 |
| August 19, 2025 | 7,094 | 7,117 | 7,117 | 7,135 | 7,024 | 187,107 |
| August 18, 2025 | 7,025 | 7,087 | 7,087 | 7,185 | 7,009 | 459,379 |