5,135.00
+40.6(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,125.8 | 5,154.6 | 5,154.6 | 5,195 | 5,040.1 | 152,695 |
| December 23, 2025 | 4,945.1 | 5,094.4 | 5,094.4 | 5,166 | 4,861.1 | 68,770 |
| December 22, 2025 | 4,951.5 | 4,915.7 | 4,915.7 | 4,961.9 | 4,843 | 36,822 |
| December 19, 2025 | 4,808.3 | 4,931.6 | 4,931.6 | 5,000 | 4,767.9 | 82,431 |
| December 18, 2025 | 4,805 | 4,808.3 | 4,808.3 | 4,835 | 4,750 | 36,757 |
| December 17, 2025 | 4,769 | 4,799.1 | 4,799.1 | 4,819.9 | 4,754 | 25,870 |
| December 16, 2025 | 4,805 | 4,765.6 | 4,765.6 | 4,817.6 | 4,730 | 23,319 |
| December 15, 2025 | 4,745 | 4,800.7 | 4,800.7 | 4,851.9 | 4,721 | 40,173 |
| December 12, 2025 | 4,700 | 4,783.2 | 4,783.2 | 4,835 | 4,700 | 43,735 |
| December 11, 2025 | 4,700 | 4,689 | 4,689 | 4,745 | 4,660.1 | 33,934 |
| December 10, 2025 | 4,697.3 | 4,691.1 | 4,691.1 | 4,740 | 4,650 | 16,967 |
| December 09, 2025 | 4,719.8 | 4,722.8 | 4,722.8 | 4,777 | 4,637.9 | 68,090 |
| December 08, 2025 | 4,848.1 | 4,719.2 | 4,719.2 | 4,848.1 | 4,675 | 54,318 |
| December 05, 2025 | 4,670 | 4,848.3 | 4,848.3 | 4,869 | 4,647.1 | 171,207 |
| December 04, 2025 | 4,688.1 | 4,667.7 | 4,667.7 | 4,720 | 4,632.5 | 44,762 |
| December 03, 2025 | 4,706.2 | 4,690.2 | 4,690.2 | 4,730.9 | 4,630 | 43,425 |
| December 02, 2025 | 4,730 | 4,739.4 | 4,739.4 | 4,759 | 4,673.7 | 49,807 |
| December 01, 2025 | 4,735 | 4,760.8 | 4,760.8 | 4,775 | 4,680.2 | 30,124 |
| November 28, 2025 | 4,706 | 4,728.6 | 4,728.6 | 4,750 | 4,581.5 | 50,198 |
| November 27, 2025 | 4,748.8 | 4,676.1 | 4,676.1 | 4,748.8 | 4,630.1 | 56,417 |
| November 26, 2025 | 4,765 | 4,723.8 | 4,723.8 | 4,810 | 4,705 | 64,593 |
| November 25, 2025 | 4,730 | 4,764.1 | 4,764.1 | 4,781 | 4,690 | 36,722 |
| November 24, 2025 | 4,694 | 4,734.3 | 4,734.3 | 4,803 | 4,671.7 | 235,167 |
| November 21, 2025 | 4,662 | 4,703.2 | 4,703.2 | 4,748.9 | 4,652.3 | 39,704 |
| November 19, 2025 | 4,648 | 4,713.6 | 4,713.6 | 4,720 | 4,604.9 | 49,889 |
| November 18, 2025 | 4,741.4 | 4,653.1 | 4,653.1 | 4,763.2 | 4,580.8 | 72,056 |
| November 17, 2025 | 4,767.9 | 4,771 | 4,771 | 4,821.7 | 4,725.1 | 40,141 |
| November 14, 2025 | 4,755 | 4,721 | 4,721 | 4,814 | 4,700 | 25,850 |
| November 13, 2025 | 4,710.3 | 4,748 | 4,748 | 4,825 | 4,703.5 | 46,118 |
| November 12, 2025 | 4,734 | 4,710.3 | 4,710.3 | 4,763.9 | 4,581 | 79,366 |
| November 11, 2025 | 4,828.5 | 4,784.2 | 4,784.2 | 4,829.9 | 4,762 | 28,391 |
| November 10, 2025 | 4,809.9 | 4,800.6 | 4,800.6 | 4,843.5 | 4,784.8 | 25,564 |
| November 07, 2025 | 4,875 | 4,808 | 4,808 | 4,875 | 4,770 | 30,487 |
| November 06, 2025 | 4,770 | 4,858.4 | 4,858.4 | 4,890.5 | 4,734 | 82,644 |
| November 04, 2025 | 4,710 | 4,775.4 | 4,775.4 | 4,844.2 | 4,706.2 | 70,022 |
| November 03, 2025 | 4,577.3 | 4,684.9 | 4,684.9 | 4,742.4 | 4,550 | 87,993 |
| October 31, 2025 | 4,608 | 4,594.5 | 4,594.5 | 4,610 | 4,533 | 38,682 |
| October 30, 2025 | 4,640.5 | 4,575.8 | 4,575.8 | 4,640.5 | 4,551 | 41,560 |
| October 29, 2025 | 4,683.6 | 4,640.5 | 4,640.5 | 4,696.9 | 4,609.4 | 27,922 |
| October 28, 2025 | 4,669.5 | 4,687.3 | 4,687.3 | 4,734.2 | 4,665 | 53,142 |
| October 27, 2025 | 4,631 | 4,684.2 | 4,684.2 | 4,709 | 4,612.5 | 52,028 |
| October 24, 2025 | 4,610 | 4,647 | 4,647 | 4,669.9 | 4,600.5 | 54,716 |
| October 23, 2025 | 4,547 | 4,609.4 | 4,609.4 | 4,638 | 4,520 | 45,887 |
| October 21, 2025 | 4,560 | 4,546.7 | 4,546.7 | 4,566.5 | 4,513 | 6,466 |
| October 20, 2025 | 4,470 | 4,521.6 | 4,521.6 | 4,551.5 | 4,425 | 45,564 |
| October 17, 2025 | 4,492.5 | 4,488.2 | 4,488.2 | 4,510 | 4,452.5 | 28,751 |
| October 16, 2025 | 4,548 | 4,490.6 | 4,490.6 | 4,548 | 4,460.3 | 37,286 |
| October 15, 2025 | 4,450 | 4,516.9 | 4,516.9 | 4,550 | 4,430 | 49,949 |
| October 14, 2025 | 4,429.8 | 4,425.9 | 4,425.9 | 4,525.4 | 4,382.4 | 44,385 |
| October 13, 2025 | 4,395 | 4,429.8 | 4,429.8 | 4,460 | 4,376.7 | 36,665 |
| October 10, 2025 | 4,380 | 4,409.5 | 4,409.5 | 4,437 | 4,370.6 | 23,286 |
| October 09, 2025 | 4,407.3 | 4,398 | 4,398 | 4,417.3 | 4,330.1 | 29,685 |
| October 08, 2025 | 4,428.2 | 4,373.5 | 4,373.5 | 4,446 | 4,351.1 | 43,711 |
| October 07, 2025 | 4,489.6 | 4,426.6 | 4,426.6 | 4,503.1 | 4,407.1 | 31,781 |
| October 06, 2025 | 4,426 | 4,486.6 | 4,486.6 | 4,499 | 4,369.8 | 34,779 |
| October 03, 2025 | 4,424.1 | 4,412.4 | 4,412.4 | 4,469.9 | 4,360.7 | 67,610 |
| October 01, 2025 | 4,301 | 4,385.2 | 4,385.2 | 4,411.9 | 4,301 | 65,346 |
| September 30, 2025 | 4,278.4 | 4,411.5 | 4,411.5 | 4,489.5 | 4,200 | 154,937 |
| September 29, 2025 | 4,485 | 4,265.6 | 4,265.6 | 4,499 | 4,216.4 | 187,422 |
| September 26, 2025 | 4,589.7 | 4,485.5 | 4,485.5 | 4,617.9 | 4,469.8 | 25,817 |
