5,024.00
-40(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,064 | 5,024 | 5,010.5 | 5,075 | 4,950 | 5,860 |
| December 23, 2025 | 5,059.5 | 5,064 | 5,064 | 5,075 | 5,002.5 | 1,738 |
| December 22, 2025 | 4,975 | 5,007.5 | 5,007.5 | 5,025 | 4,950 | 5,940 |
| December 19, 2025 | 5,049 | 4,981 | 4,981 | 5,050 | 4,950 | 2,909 |
| December 18, 2025 | 4,995 | 4,995.5 | 4,995.5 | 5,019.5 | 4,950 | 3,873 |
| December 17, 2025 | 5,005 | 4,994 | 4,994 | 5,054.5 | 4,969 | 3,937 |
| December 16, 2025 | 5,049 | 5,019.5 | 5,019.5 | 5,099.5 | 5,005 | 3,021 |
| December 15, 2025 | 5,149.5 | 5,049.5 | 5,049.5 | 5,149.5 | 5,032 | 6,975 |
| December 12, 2025 | 5,139.5 | 5,127.5 | 5,127.5 | 5,148 | 5,108 | 2,939 |
| December 11, 2025 | 5,209 | 5,109.5 | 5,109.5 | 5,209 | 5,095 | 5,227 |
| December 10, 2025 | 5,301 | 5,204 | 5,204 | 5,301 | 5,182 | 4,557 |
| December 09, 2025 | 5,161 | 5,244.5 | 5,244.5 | 5,250 | 5,118.5 | 3,904 |
| December 08, 2025 | 5,345 | 5,189.5 | 5,189.5 | 5,345 | 5,150.5 | 8,138 |
| December 05, 2025 | 5,557.5 | 5,340 | 5,340 | 5,558 | 5,305 | 9,518 |
| December 04, 2025 | 5,360 | 5,577 | 5,577 | 5,700 | 5,360 | 26,770 |
| December 03, 2025 | 5,371 | 5,374.5 | 5,374.5 | 5,398 | 5,351.5 | 2,076 |
| December 02, 2025 | 5,351 | 5,384 | 5,384 | 5,455 | 5,351 | 2,522 |
| December 01, 2025 | 5,420 | 5,388.5 | 5,388.5 | 5,487 | 5,355.5 | 2,934 |
| November 28, 2025 | 5,372 | 5,387.5 | 5,387.5 | 5,405 | 5,350 | 2,619 |
| November 27, 2025 | 5,390 | 5,372 | 5,372 | 5,440 | 5,280 | 3,034 |
| November 26, 2025 | 5,330 | 5,392 | 5,392 | 5,414.5 | 5,324 | 2,554 |
| November 25, 2025 | 5,298.5 | 5,331 | 5,331 | 5,360 | 5,298.5 | 2,946 |
| November 24, 2025 | 5,260.5 | 5,327 | 5,327 | 5,375 | 5,217 | 5,188 |
| November 21, 2025 | 5,398 | 5,287 | 5,287 | 5,400 | 5,200.5 | 4,146 |
| November 19, 2025 | 5,102.5 | 5,300 | 5,300 | 5,328 | 5,097.5 | 13,459 |
| November 18, 2025 | 5,151.5 | 5,097.5 | 5,097.5 | 5,151.5 | 5,070 | 1,961 |
| November 17, 2025 | 5,117 | 5,153 | 5,153 | 5,180 | 5,112 | 2,835 |
| November 14, 2025 | 5,160 | 5,117 | 5,117 | 5,160 | 5,081 | 3,188 |
| November 13, 2025 | 5,169.5 | 5,107.5 | 5,107.5 | 5,198 | 5,100 | 6,566 |
| November 12, 2025 | 5,294 | 5,214 | 5,214 | 5,349 | 5,100 | 23,509 |
| November 11, 2025 | 5,280 | 5,294 | 5,294 | 5,353.5 | 5,241.5 | 2,546 |
| November 10, 2025 | 5,271.5 | 5,281.5 | 5,281.5 | 5,319 | 5,200 | 4,761 |
| November 07, 2025 | 5,350 | 5,277 | 5,277 | 5,350 | 5,250 | 3,834 |
| November 06, 2025 | 5,414 | 5,303.5 | 5,303.5 | 5,426 | 5,288 | 3,063 |
| November 04, 2025 | 5,329.5 | 5,414 | 5,414 | 5,450 | 5,329.5 | 3,085 |
| November 03, 2025 | 5,313 | 5,329 | 5,329 | 5,359.5 | 5,300 | 1,803 |
| October 31, 2025 | 5,398 | 5,313 | 5,313 | 5,415 | 5,300 | 3,924 |
| October 30, 2025 | 5,470 | 5,384.5 | 5,384.5 | 5,499.5 | 5,370 | 3,019 |
| October 29, 2025 | 5,515 | 5,468.5 | 5,468.5 | 5,528 | 5,432.5 | 3,068 |
| October 28, 2025 | 5,557.5 | 5,504.5 | 5,504.5 | 5,600 | 5,488.5 | 3,625 |
| October 27, 2025 | 5,422 | 5,557.5 | 5,557.5 | 5,598 | 5,409.5 | 6,322 |
| October 24, 2025 | 5,491 | 5,422 | 5,422 | 5,491 | 5,389 | 5,239 |
| October 23, 2025 | 5,398 | 5,436.5 | 5,436.5 | 5,500 | 5,372.5 | 9,088 |
| October 21, 2025 | 5,393 | 5,353 | 5,353 | 5,425 | 5,200 | 1,376 |
| October 20, 2025 | 5,410.5 | 5,333.5 | 5,333.5 | 5,410.5 | 5,288 | 3,336 |
| October 17, 2025 | 5,393.5 | 5,375.5 | 5,375.5 | 5,431 | 5,351 | 3,095 |
| October 16, 2025 | 5,211 | 5,393 | 5,393 | 5,489 | 5,211 | 7,602 |
| October 15, 2025 | 5,310 | 5,247 | 5,247 | 5,310 | 5,210 | 5,968 |
| October 14, 2025 | 5,317.5 | 5,252 | 5,252 | 5,317.5 | 5,201.5 | 4,642 |
| October 13, 2025 | 5,334 | 5,296.5 | 5,296.5 | 5,407.5 | 5,274 | 2,739 |
| October 10, 2025 | 5,300.5 | 5,309.5 | 5,309.5 | 5,365 | 5,300 | 3,723 |
| October 09, 2025 | 5,265 | 5,337.5 | 5,337.5 | 5,374.5 | 5,265 | 1,934 |
| October 08, 2025 | 5,390 | 5,329 | 5,329 | 5,400 | 5,302.5 | 3,789 |
| October 07, 2025 | 5,477 | 5,368.5 | 5,368.5 | 5,477 | 5,335.5 | 3,200 |
| October 06, 2025 | 5,499.5 | 5,417 | 5,417 | 5,540.5 | 5,375.5 | 4,927 |
| October 03, 2025 | 5,455 | 5,490 | 5,490 | 5,564.5 | 5,431 | 6,625 |
| October 01, 2025 | 5,380 | 5,441.5 | 5,441.5 | 5,489.5 | 5,355 | 5,725 |
| September 30, 2025 | 5,354.5 | 5,374.5 | 5,374.5 | 5,435 | 5,310.5 | 6,442 |
| September 29, 2025 | 5,450 | 5,340 | 5,340 | 5,487.5 | 5,321.5 | 11,033 |
| September 26, 2025 | 5,649 | 5,428 | 5,428 | 5,649 | 5,402 | 12,742 |
