5,207.00
+27(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,213 | 5,180 | 5,180 | 5,213 | 5,126.5 | 172,146 |
| November 06, 2025 | 5,379.5 | 5,242.5 | 5,242.5 | 5,379.5 | 5,221 | 222,332 |
| November 04, 2025 | 5,440 | 5,381 | 5,381 | 5,464 | 5,360 | 89,899 |
| November 03, 2025 | 5,453 | 5,434 | 5,434 | 5,455 | 5,394.5 | 67,952 |
| October 31, 2025 | 5,539.5 | 5,454.5 | 5,454.5 | 5,539.5 | 5,412.5 | 87,662 |
| October 30, 2025 | 5,555 | 5,539.5 | 5,539.5 | 5,587 | 5,502.5 | 123,485 |
| October 29, 2025 | 5,556.5 | 5,538.5 | 5,538.5 | 5,574.5 | 5,492 | 81,179 |
| October 28, 2025 | 5,600 | 5,545 | 5,545 | 5,600 | 5,521.5 | 138,538 |
| October 27, 2025 | 5,549 | 5,585.5 | 5,585.5 | 5,625 | 5,520 | 212,923 |
| October 24, 2025 | 5,499.5 | 5,544 | 5,544 | 5,569 | 5,462 | 216,677 |
| October 23, 2025 | 5,401.5 | 5,471 | 5,471 | 5,490 | 5,364.5 | 289,323 |
| October 21, 2025 | 5,424.5 | 5,354.5 | 5,354.5 | 5,445 | 5,270 | 46,044 |
| October 20, 2025 | 5,369.5 | 5,397.5 | 5,397.5 | 5,425 | 5,351.5 | 91,691 |
| October 17, 2025 | 5,403.5 | 5,369.5 | 5,369.5 | 5,420 | 5,335.5 | 193,891 |
| October 16, 2025 | 5,388 | 5,403.5 | 5,403.5 | 5,430 | 5,355 | 122,314 |
| October 15, 2025 | 5,335 | 5,367.5 | 5,367.5 | 5,382.5 | 5,320.5 | 141,704 |
| October 14, 2025 | 5,370 | 5,335 | 5,335 | 5,410 | 5,312.5 | 174,112 |
| October 13, 2025 | 5,369.5 | 5,352 | 5,352 | 5,390.5 | 5,295 | 232,299 |
| October 10, 2025 | 5,549.5 | 5,407.5 | 5,407.5 | 5,622 | 5,400 | 791,616 |
| October 09, 2025 | 5,460 | 5,573 | 5,573 | 5,604 | 5,433 | 361,874 |
| October 08, 2025 | 5,389.5 | 5,460 | 5,460 | 5,553 | 5,346.5 | 378,584 |
| October 07, 2025 | 5,420 | 5,389.5 | 5,389.5 | 5,427.5 | 5,313.5 | 158,874 |
| October 06, 2025 | 5,389.5 | 5,394 | 5,394 | 5,435 | 5,297.5 | 163,367 |
| October 03, 2025 | 5,222.5 | 5,355.5 | 5,355.5 | 5,369 | 5,190 | 170,657 |
| October 01, 2025 | 5,266.5 | 5,226 | 5,226 | 5,266.5 | 5,176 | 172,390 |
| September 30, 2025 | 5,315 | 5,227 | 5,227 | 5,322 | 5,210 | 270,612 |
| September 29, 2025 | 5,303 | 5,301 | 5,301 | 5,369.5 | 5,258.5 | 131,890 |
| September 26, 2025 | 5,451 | 5,303 | 5,303 | 5,460 | 5,295 | 155,688 |
| September 25, 2025 | 5,500 | 5,461.5 | 5,461.5 | 5,549.5 | 5,430 | 135,297 |
| September 24, 2025 | 5,570 | 5,504.5 | 5,504.5 | 5,581 | 5,492 | 136,459 |
| September 23, 2025 | 5,595 | 5,555.5 | 5,555.5 | 5,640 | 5,501 | 136,231 |
| September 22, 2025 | 5,699.5 | 5,607 | 5,607 | 5,699.5 | 5,565 | 188,343 |
| September 19, 2025 | 5,735 | 5,722.5 | 5,722.5 | 5,753 | 5,690 | 155,191 |
| September 18, 2025 | 5,710 | 5,733.5 | 5,733.5 | 5,782 | 5,691 | 164,737 |
| September 17, 2025 | 5,722 | 5,683 | 5,683 | 5,768 | 5,664 | 126,105 |
| September 16, 2025 | 5,707 | 5,707 | 5,707 | 5,722 | 5,640 | 114,558 |
| September 15, 2025 | 5,721.5 | 5,685 | 5,685 | 5,749.5 | 5,660 | 108,324 |
| September 12, 2025 | 5,752.5 | 5,721.5 | 5,721.5 | 5,786 | 5,661 | 141,104 |
| September 11, 2025 | 5,843.5 | 5,752.5 | 5,752.5 | 5,850 | 5,746 | 133,736 |
| September 10, 2025 | 5,590 | 5,843.5 | 5,843.5 | 5,860 | 5,590 | 596,016 |
| September 09, 2025 | 5,489 | 5,553.5 | 5,553.5 | 5,681.5 | 5,475.5 | 401,718 |
| September 08, 2025 | 5,480 | 5,469.5 | 5,469.5 | 5,500 | 5,448.5 | 67,959 |
| September 05, 2025 | 5,438 | 5,451 | 5,451 | 5,486.5 | 5,360 | 129,254 |
| September 04, 2025 | 5,473 | 5,428 | 5,428 | 5,493 | 5,366.5 | 149,976 |
| September 03, 2025 | 5,449 | 5,427.5 | 5,427.5 | 5,474.5 | 5,394 | 102,147 |
| September 02, 2025 | 5,395 | 5,425.5 | 5,425.5 | 5,439 | 5,304.5 | 162,068 |
| September 01, 2025 | 5,274.5 | 5,357 | 5,357 | 5,384 | 5,251 | 162,133 |
| August 29, 2025 | 5,338 | 5,234 | 5,234 | 5,343 | 5,221 | 201,256 |
| August 28, 2025 | 5,490 | 5,338 | 5,338 | 5,490 | 5,320 | 146,049 |
| August 26, 2025 | 5,540 | 5,478.5 | 5,478.5 | 5,579.5 | 5,455 | 156,243 |
| August 25, 2025 | 5,600 | 5,546.5 | 5,546.5 | 5,638 | 5,525.5 | 149,309 |
| August 22, 2025 | 5,659 | 5,579.5 | 5,579.5 | 5,659 | 5,555.5 | 163,525 |
| August 21, 2025 | 5,760 | 5,659 | 5,659 | 5,770 | 5,650 | 124,725 |
| August 20, 2025 | 5,744.5 | 5,745.5 | 5,745.5 | 5,824.5 | 5,690.5 | 136,215 |
| August 19, 2025 | 5,692 | 5,726.5 | 5,726.5 | 5,744 | 5,617 | 90,475 |
| August 18, 2025 | 5,725 | 5,677.5 | 5,677.5 | 5,800 | 5,663.5 | 120,374 |
| August 14, 2025 | 5,694.5 | 5,681.5 | 5,681.5 | 5,767.5 | 5,665 | 88,787 |
| August 13, 2025 | 5,639.5 | 5,671 | 5,671 | 5,733 | 5,581.5 | 114,397 |
| August 12, 2025 | 5,683 | 5,617.5 | 5,617.5 | 5,730 | 5,611 | 92,704 |
| August 11, 2025 | 5,759.5 | 5,676.5 | 5,676.5 | 5,769.5 | 5,665 | 101,170 |