5,656.00
+13(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,750 | 5,656 | 5,656 | 5,750 | 5,620.5 | 8,170 |
| December 03, 2025 | 5,700 | 5,643 | 5,643 | 5,700 | 5,574.5 | 12,509 |
| December 02, 2025 | 5,800 | 5,695 | 5,695 | 5,801 | 5,671.5 | 18,349 |
| December 01, 2025 | 5,665 | 5,756.5 | 5,756.5 | 5,875 | 5,611.5 | 92,824 |
| November 28, 2025 | 5,598 | 5,601.5 | 5,601.5 | 5,770 | 5,575.5 | 49,602 |
| November 27, 2025 | 5,522 | 5,490.5 | 5,490.5 | 5,565 | 5,394.5 | 18,452 |
| November 26, 2025 | 5,538.5 | 5,516.5 | 5,516.5 | 5,575 | 5,468.5 | 16,474 |
| November 25, 2025 | 5,225 | 5,494.5 | 5,494.5 | 5,635 | 5,225 | 28,789 |
| November 24, 2025 | 5,299.5 | 5,343 | 5,343 | 5,365 | 5,256.5 | 11,903 |
| November 21, 2025 | 5,242 | 5,273 | 5,273 | 5,310 | 5,211 | 21,815 |
| November 19, 2025 | 5,601 | 5,353.5 | 5,353.5 | 5,601 | 5,330 | 32,778 |
| November 18, 2025 | 5,650 | 5,567 | 5,567 | 5,650 | 5,545 | 10,705 |
| November 17, 2025 | 5,700 | 5,570 | 5,570 | 5,700 | 5,529 | 20,536 |
| November 14, 2025 | 5,826.5 | 5,675 | 5,675 | 5,982 | 5,586 | 70,337 |
| November 13, 2025 | 5,926.5 | 5,766 | 5,766 | 5,944.5 | 5,739.5 | 23,932 |
| November 12, 2025 | 5,940 | 5,910.5 | 5,910.5 | 5,961 | 5,901 | 7,836 |
| November 11, 2025 | 5,897.5 | 5,970.5 | 5,970.5 | 6,000 | 5,847.5 | 13,900 |
| November 10, 2025 | 5,899 | 5,897.5 | 5,897.5 | 6,072 | 5,828 | 31,106 |
| November 07, 2025 | 5,845 | 5,892 | 5,892 | 6,050 | 5,669.5 | 50,995 |
| November 06, 2025 | 6,120.5 | 5,873.5 | 5,873.5 | 6,145 | 5,471.5 | 184,795 |
| November 04, 2025 | 6,100 | 6,102.5 | 6,102.5 | 6,127.5 | 6,025.5 | 12,928 |
| November 03, 2025 | 6,080 | 6,095 | 6,095 | 6,149 | 6,049 | 29,244 |
| October 31, 2025 | 5,971.5 | 5,989.5 | 5,989.5 | 6,047 | 5,931 | 20,428 |
| October 30, 2025 | 6,127 | 5,971.5 | 5,971.5 | 6,127 | 5,950 | 21,764 |
| October 29, 2025 | 5,975 | 5,946 | 5,946 | 6,069 | 5,916.5 | 31,261 |
| October 28, 2025 | 5,852 | 5,934.5 | 5,934.5 | 5,965 | 5,775 | 39,178 |
| October 27, 2025 | 5,751 | 5,822 | 5,822 | 5,847 | 5,735 | 36,710 |
| October 24, 2025 | 5,474 | 5,703.5 | 5,703.5 | 5,780 | 5,460 | 78,708 |
| October 23, 2025 | 5,428.5 | 5,420 | 5,420 | 5,500 | 5,401 | 10,468 |
| October 21, 2025 | 5,478 | 5,463.5 | 5,463.5 | 5,521.5 | 5,406.5 | 2,247 |
| October 20, 2025 | 5,414 | 5,423.5 | 5,423.5 | 5,547.5 | 5,374.5 | 8,892 |
| October 17, 2025 | 5,430 | 5,376 | 5,376 | 5,475.5 | 5,355.5 | 8,112 |
| October 16, 2025 | 5,460.5 | 5,431.5 | 5,431.5 | 5,531.5 | 5,390 | 8,340 |
| October 15, 2025 | 5,563 | 5,470 | 5,470 | 5,587.5 | 5,445 | 10,022 |
| October 14, 2025 | 5,505 | 5,522 | 5,522 | 5,598 | 5,470 | 11,957 |
| October 13, 2025 | 5,451.5 | 5,471 | 5,471 | 5,536.5 | 5,431 | 5,320 |
| October 10, 2025 | 5,588 | 5,481.5 | 5,481.5 | 5,589 | 5,445.5 | 7,139 |
| October 09, 2025 | 5,610 | 5,539 | 5,539 | 5,610 | 5,451 | 18,535 |
| October 08, 2025 | 5,600 | 5,573 | 5,573 | 5,627 | 5,480.5 | 13,910 |
| October 07, 2025 | 5,597 | 5,584 | 5,584 | 5,627 | 5,523.5 | 13,303 |
| October 06, 2025 | 5,688 | 5,591 | 5,591 | 5,688 | 5,410 | 44,566 |
| October 03, 2025 | 5,259 | 5,474.5 | 5,474.5 | 5,510.5 | 5,226 | 41,300 |
| October 01, 2025 | 5,100.5 | 5,259 | 5,259 | 5,302.5 | 5,069 | 62,393 |
| September 30, 2025 | 5,050 | 5,050 | 5,050 | 5,100 | 5,000.5 | 8,376 |
| September 29, 2025 | 5,180 | 5,081.5 | 5,081.5 | 5,180 | 5,027.5 | 6,828 |
| September 26, 2025 | 5,071 | 5,086.5 | 5,086.5 | 5,154.5 | 5,058 | 10,721 |
| September 25, 2025 | 5,075.5 | 5,065.5 | 5,065.5 | 5,170 | 5,005.5 | 9,967 |
| September 24, 2025 | 5,170 | 5,087.5 | 5,087.5 | 5,170 | 5,075.5 | 6,209 |
| September 23, 2025 | 5,186 | 5,135 | 5,135 | 5,214 | 5,122 | 4,915 |
| September 22, 2025 | 5,231 | 5,186 | 5,186 | 5,272 | 5,146 | 6,643 |
| September 19, 2025 | 5,281.5 | 5,231 | 5,231 | 5,320 | 5,122.5 | 17,782 |
| September 18, 2025 | 5,281 | 5,263 | 5,263 | 5,281 | 5,205 | 5,152 |
| September 17, 2025 | 5,275 | 5,264.5 | 5,264.5 | 5,344 | 5,245 | 13,763 |
| September 16, 2025 | 5,200.5 | 5,245.5 | 5,245.5 | 5,276 | 5,174 | 7,463 |
| September 15, 2025 | 5,205.5 | 5,190 | 5,190 | 5,219 | 5,121 | 12,088 |
| September 12, 2025 | 5,275 | 5,212.5 | 5,212.5 | 5,313.5 | 5,170 | 11,523 |
| September 11, 2025 | 5,383.5 | 5,293 | 5,293 | 5,383.5 | 5,250.5 | 12,013 |
| September 10, 2025 | 5,385.5 | 5,341 | 5,341 | 5,546.5 | 5,320 | 16,873 |
| September 09, 2025 | 5,375 | 5,370 | 5,370 | 5,392 | 5,276.5 | 13,963 |
| September 08, 2025 | 5,279.5 | 5,346 | 5,346 | 5,394.5 | 5,259.5 | 11,041 |