7,639.00
-6(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,644.5 | 7,630.5 | 7,630.5 | 7,678 | 7,611 | 94,994 |
| December 23, 2025 | 7,605 | 7,645 | 7,645 | 7,680.5 | 7,580 | 256,702 |
| December 22, 2025 | 7,450 | 7,603 | 7,603 | 7,648 | 7,450 | 390,890 |
| December 19, 2025 | 7,090 | 7,439 | 7,439 | 7,455 | 7,087 | 630,328 |
| December 18, 2025 | 7,079.5 | 7,099 | 7,099 | 7,145 | 7,022.5 | 194,063 |
| December 17, 2025 | 7,341 | 7,079.5 | 7,079.5 | 7,341 | 7,031 | 1.78M |
| December 16, 2025 | 7,323 | 7,361.5 | 7,361.5 | 7,402.5 | 7,264.5 | 267,327 |
| December 15, 2025 | 7,250.5 | 7,339.5 | 7,339.5 | 7,355 | 7,223.5 | 121,874 |
| December 12, 2025 | 7,230 | 7,276.5 | 7,276.5 | 7,298 | 7,193.5 | 158,727 |
| December 11, 2025 | 7,120 | 7,218.5 | 7,218.5 | 7,307 | 7,120 | 295,735 |
| December 10, 2025 | 7,219 | 7,139 | 7,139 | 7,268.5 | 7,110 | 126,490 |
| December 09, 2025 | 7,025 | 7,194 | 7,194 | 7,214.5 | 6,932 | 222,652 |
| December 08, 2025 | 7,257 | 7,025 | 7,025 | 7,265.5 | 7,007.5 | 217,567 |
| December 05, 2025 | 7,321 | 7,257 | 7,257 | 7,336 | 7,171 | 191,947 |
| December 04, 2025 | 7,250 | 7,348.5 | 7,348.5 | 7,382.5 | 7,233 | 179,869 |
| December 03, 2025 | 7,370 | 7,227 | 7,227 | 7,370 | 7,206.5 | 278,993 |
| December 02, 2025 | 7,409.5 | 7,347 | 7,347 | 7,462.5 | 7,281 | 185,683 |
| December 01, 2025 | 7,478 | 7,401 | 7,401 | 7,530 | 7,382.5 | 199,465 |
| November 28, 2025 | 7,489 | 7,470 | 7,470 | 7,520 | 7,451.5 | 223,708 |
| November 27, 2025 | 7,560 | 7,479 | 7,479 | 7,560 | 7,425 | 170,964 |
| November 26, 2025 | 7,429.5 | 7,539 | 7,539 | 7,568.5 | 7,416 | 132,132 |
| November 25, 2025 | 7,420 | 7,439 | 7,439 | 7,520 | 7,384 | 130,117 |
| November 24, 2025 | 7,550 | 7,427 | 7,427 | 7,550 | 7,390.5 | 305,698 |
| November 21, 2025 | 7,648 | 7,521 | 7,521 | 7,648 | 7,506 | 169,885 |
| November 19, 2025 | 7,663 | 7,688 | 7,688 | 7,704 | 7,641 | 138,329 |
| November 18, 2025 | 7,679.5 | 7,661 | 7,661 | 7,730 | 7,650 | 255,512 |
| November 17, 2025 | 7,630 | 7,683 | 7,683 | 7,708.5 | 7,580.5 | 146,747 |
| November 14, 2025 | 7,740 | 7,632 | 7,632 | 7,747.5 | 7,602.5 | 127,907 |
| 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 |