5,387.50
-41.5(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,429.5 | 5,387.5 | 5,387.5 | 5,435 | 5,363 | 96,747 |
| December 23, 2025 | 5,440 | 5,429 | 5,429 | 5,483.5 | 5,402.5 | 159,234 |
| December 22, 2025 | 5,410.5 | 5,458.5 | 5,458.5 | 5,506.5 | 5,397.5 | 455,234 |
| December 19, 2025 | 5,116 | 5,413.5 | 5,413.5 | 5,450 | 5,062 | 1.77M |
| December 18, 2025 | 4,980 | 5,013.5 | 5,013.5 | 5,049.5 | 4,934.5 | 105,540 |
| December 17, 2025 | 5,000 | 4,968.5 | 4,968.5 | 5,052.5 | 4,950.5 | 72,386 |
| December 16, 2025 | 5,044 | 4,998 | 4,998 | 5,044 | 4,980 | 66,003 |
| December 15, 2025 | 5,045.5 | 5,048.5 | 5,048.5 | 5,126 | 5,016 | 114,281 |
| December 12, 2025 | 5,026.5 | 5,030.5 | 5,030.5 | 5,040 | 4,988.5 | 82,176 |
| December 11, 2025 | 4,895 | 5,016.5 | 5,016.5 | 5,026.5 | 4,864 | 139,391 |
| December 10, 2025 | 5,002.5 | 4,863 | 4,863 | 5,003 | 4,855 | 183,782 |
| December 09, 2025 | 5,034 | 4,979.5 | 4,979.5 | 5,035 | 4,948 | 146,223 |
| December 08, 2025 | 5,217.5 | 5,034.5 | 5,034.5 | 5,229.5 | 5,008 | 242,842 |
| December 05, 2025 | 5,220 | 5,217.5 | 5,217.5 | 5,269 | 5,196 | 262,396 |
| December 04, 2025 | 5,171.5 | 5,216.5 | 5,216.5 | 5,258 | 5,170.5 | 273,805 |
| December 03, 2025 | 5,130 | 5,174.5 | 5,174.5 | 5,229 | 5,130 | 289,306 |
| December 02, 2025 | 5,123 | 5,127 | 5,127 | 5,166.5 | 5,097 | 228,013 |
| December 01, 2025 | 5,183.5 | 5,123 | 5,123 | 5,194 | 5,106 | 110,132 |
| November 28, 2025 | 5,205.5 | 5,158.5 | 5,158.5 | 5,206 | 5,150 | 136,784 |
| November 27, 2025 | 5,231.5 | 5,197 | 5,197 | 5,261.5 | 5,165 | 106,818 |
| November 26, 2025 | 5,174.5 | 5,229.5 | 5,229.5 | 5,244 | 5,125 | 168,999 |
| November 25, 2025 | 5,165 | 5,164 | 5,164 | 5,213 | 5,150 | 188,860 |
| November 24, 2025 | 5,326 | 5,231 | 5,231 | 5,405 | 5,129 | 5.08M |
| November 21, 2025 | 5,324 | 5,320.5 | 5,320.5 | 5,366.5 | 5,300 | 162,673 |
| November 19, 2025 | 5,270 | 5,347.5 | 5,347.5 | 5,385 | 5,251.5 | 137,005 |
| November 18, 2025 | 5,302 | 5,277 | 5,277 | 5,349 | 5,260 | 134,520 |
| November 17, 2025 | 5,266.5 | 5,303 | 5,303 | 5,312 | 5,200 | 135,921 |
| November 14, 2025 | 5,300 | 5,266.5 | 5,266.5 | 5,306.5 | 5,234.5 | 125,969 |
| November 13, 2025 | 5,408.5 | 5,307.5 | 5,307.5 | 5,422.5 | 5,300 | 72,589 |
| November 12, 2025 | 5,283.5 | 5,388 | 5,388 | 5,480 | 5,269 | 208,841 |
| November 11, 2025 | 5,206.5 | 5,283.5 | 5,283.5 | 5,306.5 | 5,174 | 102,792 |
| November 10, 2025 | 5,180 | 5,207 | 5,207 | 5,249 | 5,151 | 110,874 |
| 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 |
