8,000.50
+82(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,922 | 8,000.5 | 8,000.5 | 8,028 | 7,805 | 39,398 |
| December 03, 2025 | 8,001.5 | 7,918.5 | 7,918.5 | 8,005.5 | 7,835 | 34,130 |
| December 02, 2025 | 7,943 | 7,961.5 | 7,961.5 | 8,150 | 7,875 | 74,943 |
| December 01, 2025 | 8,241.5 | 7,898.5 | 7,898.5 | 8,241.5 | 7,861 | 50,777 |
| November 28, 2025 | 8,172.5 | 8,159.5 | 8,159.5 | 8,577 | 8,131 | 183,464 |
| November 27, 2025 | 8,200 | 8,071.5 | 8,071.5 | 8,209.5 | 8,049 | 14,520 |
| November 26, 2025 | 8,148 | 8,146 | 8,146 | 8,214.5 | 8,025 | 22,013 |
| November 25, 2025 | 8,170 | 8,072 | 8,072 | 8,217 | 8,014 | 22,992 |
| November 24, 2025 | 8,099.5 | 8,188.5 | 8,188.5 | 8,252 | 8,002 | 76,696 |
| November 21, 2025 | 8,270 | 8,080.5 | 8,080.5 | 8,328 | 7,971 | 38,495 |
| November 19, 2025 | 8,670.5 | 8,513.5 | 8,513.5 | 8,670.5 | 8,351 | 41,801 |
| November 18, 2025 | 8,497.5 | 8,670.5 | 8,670.5 | 8,739 | 8,402 | 58,144 |
| November 17, 2025 | 8,156 | 8,541 | 8,541 | 8,560 | 8,100.5 | 74,768 |
| November 14, 2025 | 8,300 | 8,075.5 | 8,075.5 | 8,300 | 8,033.5 | 31,768 |
| November 13, 2025 | 8,280.5 | 8,304 | 8,304 | 8,341.5 | 8,209.5 | 44,486 |
| November 12, 2025 | 8,125 | 8,282.5 | 8,282.5 | 8,378.5 | 8,093.5 | 72,853 |
| November 11, 2025 | 7,895.5 | 8,123.5 | 8,123.5 | 8,197 | 7,889.5 | 136,796 |
| November 10, 2025 | 7,197 | 7,953 | 7,953 | 8,060 | 7,197 | 458,276 |
| November 07, 2025 | 7,056 | 7,158 | 7,158 | 7,205.5 | 7,000.5 | 21,208 |
| November 06, 2025 | 7,400 | 7,089.5 | 7,089.5 | 7,410 | 7,060 | 35,138 |
| November 04, 2025 | 7,460 | 7,365.5 | 7,365.5 | 7,460 | 7,311.5 | 25,713 |
| November 03, 2025 | 7,429 | 7,465 | 7,465 | 7,497.5 | 7,325 | 34,382 |
| October 31, 2025 | 7,456 | 7,403.5 | 7,403.5 | 7,520 | 7,353.5 | 35,233 |
| October 30, 2025 | 7,284 | 7,446.5 | 7,446.5 | 7,479.5 | 7,222 | 72,972 |
| October 29, 2025 | 7,101.5 | 7,208.5 | 7,208.5 | 7,350 | 7,042 | 102,160 |
| October 28, 2025 | 7,150.5 | 7,101.5 | 7,101.5 | 7,190.5 | 7,085 | 14,099 |
| October 27, 2025 | 7,252 | 7,152.5 | 7,152.5 | 7,252 | 7,140 | 17,628 |
| October 24, 2025 | 7,285 | 7,217 | 7,217 | 7,285 | 7,135 | 18,201 |
| October 23, 2025 | 7,230.5 | 7,231.5 | 7,231.5 | 7,358 | 7,216 | 44,025 |
| October 21, 2025 | 7,220 | 7,199 | 7,199 | 7,222 | 7,185 | 3,601 |
| October 20, 2025 | 7,170.5 | 7,153 | 7,153 | 7,170.5 | 7,100 | 19,947 |
| October 17, 2025 | 7,198 | 7,103 | 7,103 | 7,200 | 7,090 | 15,229 |
| October 16, 2025 | 7,112 | 7,198 | 7,198 | 7,233 | 7,112 | 58,553 |
| October 15, 2025 | 7,079 | 7,097 | 7,097 | 7,165 | 7,038.5 | 23,648 |
| October 14, 2025 | 7,103 | 7,023.5 | 7,023.5 | 7,161 | 7,000 | 16,061 |
| October 13, 2025 | 7,101 | 7,100.5 | 7,100.5 | 7,167.5 | 7,084 | 11,039 |
| October 10, 2025 | 7,148.5 | 7,192 | 7,192 | 7,215 | 7,080 | 26,523 |
| October 09, 2025 | 7,145 | 7,078 | 7,078 | 7,175 | 7,060 | 13,167 |
| October 08, 2025 | 7,200.5 | 7,135 | 7,135 | 7,207 | 7,112 | 10,410 |
| October 07, 2025 | 7,187 | 7,213 | 7,213 | 7,232 | 7,150 | 65,965 |
| October 06, 2025 | 7,179.5 | 7,187 | 7,187 | 7,234.5 | 7,111 | 16,076 |
| October 03, 2025 | 7,235 | 7,173 | 7,173 | 7,235 | 7,159 | 12,092 |
| October 01, 2025 | 7,235 | 7,183.5 | 7,183.5 | 7,245.5 | 7,171 | 32,705 |
| September 30, 2025 | 7,135 | 7,235.5 | 7,235.5 | 7,270 | 7,077 | 26,639 |
| September 29, 2025 | 6,996 | 7,134 | 7,134 | 7,180 | 6,944 | 31,783 |
| September 26, 2025 | 7,141 | 6,997 | 6,997 | 7,163.5 | 6,952 | 52,159 |
| September 25, 2025 | 7,193 | 7,136.5 | 7,136.5 | 7,220 | 7,095.5 | 39,005 |
| September 24, 2025 | 7,150 | 7,157.5 | 7,157.5 | 7,271 | 7,121 | 32,802 |
| September 23, 2025 | 7,348 | 7,179 | 7,179 | 7,379 | 7,158.5 | 54,564 |
| September 22, 2025 | 7,375.5 | 7,384 | 7,384 | 7,425 | 7,338.5 | 34,411 |
| September 19, 2025 | 7,376 | 7,412 | 7,412 | 7,430 | 7,305.5 | 38,958 |
| September 18, 2025 | 7,398 | 7,401.5 | 7,401.5 | 7,430 | 7,330 | 28,913 |
| September 17, 2025 | 7,308 | 7,377 | 7,377 | 7,400 | 7,290 | 147,379 |
| September 16, 2025 | 7,298 | 7,309.5 | 7,309.5 | 7,329.5 | 7,255.5 | 28,226 |
| September 15, 2025 | 7,290 | 7,250.5 | 7,250.5 | 7,309 | 7,175 | 45,958 |
| September 12, 2025 | 7,168 | 7,290 | 7,290 | 7,345 | 7,140 | 118,392 |
| September 11, 2025 | 7,512 | 7,125 | 7,125 | 7,512 | 7,106 | 192,948 |
| September 10, 2025 | 7,551 | 7,500 | 7,500 | 7,602 | 7,490 | 55,415 |
| September 09, 2025 | 7,675 | 7,503 | 7,503 | 7,680 | 7,475.5 | 1.26M |
| September 08, 2025 | 7,861.5 | 7,777.5 | 7,777.5 | 7,910.5 | 7,765 | 15,546 |