Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
03-Dec-2025 | 601.5 | 602.25 | 591 | 593.4 | 16,156 | 23,18,43,350.4 | 1,67,478 |
04-Dec-2025 | 592.8 | 597 | 591.1 | 593 | 10,387 | 13,74,27,357.85 | 81,410 |
05-Dec-2025 | 595 | 597.45 | 590.15 | 593.15 | 11,556 | 14,35,23,980.95 | 90,798 |
08-Dec-2025 | 594 | 594.05 | 573 | 577.05 | 29,567 | 38,53,91,181.55 | 3,02,250 |
09-Dec-2025 | 574 | 594 | 570.4 | 590.1 | 23,941 | 36,97,92,208.6 | 2,06,360 |
10-Dec-2025 | 591.2 | 596.7 | 584 | 588.9 | 16,139 | 20,80,90,667.25 | 1,11,426 |
11-Dec-2025 | 588 | 591.25 | 581.55 | 587.05 | 13,912 | 17,59,95,595.15 | 84,102 |
12-Dec-2025 | 589.4 | 597.3 | 589.15 | 593.7 | 11,939 | 17,13,58,912.8 | 87,271 |
15-Dec-2025 | 593.5 | 597.85 | 590.35 | 592.55 | 9,889 | 11,87,28,172.25 | 77,343 |
16-Dec-2025 | 592 | 592.5 | 585.1 | 586.9 | 9,390 | 11,12,95,485.65 | 68,602 |
17-Dec-2025 | 586.8 | 590 | 580.3 | 584.65 | 10,246 | 13,59,00,266.45 | 88,941 |
18-Dec-2025 | 584.55 | 585 | 575.2 | 581.95 | 12,646 | 14,64,82,215.9 | 83,271 |
19-Dec-2025 | 582 | 585.6 | 562.75 | 568.75 | 21,535 | 43,51,68,827.2 | 4,43,827 |
22-Dec-2025 | 573.3 | 573.7 | 567.5 | 568.7 | 18,121 | 28,87,29,856 | 2,60,499 |
23-Dec-2025 | 570.85 | 570.9 | 562.4 | 563.4 | 18,617 | 30,21,14,861 | 2,84,024 |
24-Dec-2025 | 565.1 | 569.35 | 561 | 565.2 | 18,090 | 31,32,04,200.4 | 1,69,056 |
26-Dec-2025 | 565.15 | 585 | 563 | 569.8 | 30,274 | 48,42,77,887.85 | 2,43,631 |
29-Dec-2025 | 570.55 | 572.1 | 563.1 | 564.9 | 12,918 | 17,12,11,734.05 | 1,32,601 |
30-Dec-2025 | 565 | 567.15 | 562.5 | 564.05 | 11,756 | 13,73,34,669.55 | 1,00,675 |
31-Dec-2025 | 564.9 | 571.05 | 564.1 | 566.7 | 10,844 | 14,09,03,210.2 | 1,04,854 |
01-Jan-2026 | 567.35 | 621 | 567.35 | 594.1 | 2,19,720 | 6,64,80,01,036.1 | 9,32,295 |
More than 97 lakh shares changed hands during the session far higher than the weekly average of 21 lakh and well above the monthly average of 14 lakh.
Here are some of the stocks that may see significant price movement today: KNR Construction, Reliance Infrastructure, Adani Total Gas, etc.
Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.
ATGL aims to support India’s transition to a gas-based economy through this infrastructure development.
The company's CNG (compressed natural gas) volume climbed by 20% year on year as its network expanded across numerous geographical areas.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2026, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
