Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
24-Nov-2025 | 1,611 | 1,626 | 1,582.5 | 1,587.6 | 42,495 | 1,96,42,75,938.9 | 4,66,583 |
25-Nov-2025 | 1,587 | 1,597.2 | 1,570.3 | 1,574.1 | 40,512 | 1,97,13,94,001.1 | 4,08,581 |
26-Nov-2025 | 1,580 | 1,625.8 | 1,577.8 | 1,619.9 | 47,664 | 3,06,97,78,965.3 | 6,11,959 |
27-Nov-2025 | 1,625 | 1,632.3 | 1,605.5 | 1,624.6 | 43,626 | 2,33,41,34,189.2 | 4,93,085 |
28-Nov-2025 | 1,628.9 | 1,629.7 | 1,611 | 1,617.2 | 28,515 | 1,19,09,49,485.1 | 2,41,166 |
01-Dec-2025 | 1,620 | 1,638.9 | 1,596.5 | 1,604.5 | 42,873 | 2,00,57,69,611 | 5,05,787 |
02-Dec-2025 | 1,600 | 1,607 | 1,579 | 1,592.1 | 41,260 | 1,66,75,04,268.1 | 4,25,178 |
03-Dec-2025 | 1,590 | 1,591.7 | 1,544.1 | 1,550.5 | 59,968 | 2,44,83,22,741.9 | 7,00,573 |
04-Dec-2025 | 1,549 | 1,559.5 | 1,531 | 1,536.3 | 72,815 | 2,39,77,53,733.2 | 6,03,536 |
05-Dec-2025 | 1,535 | 1,554.6 | 1,527.9 | 1,550.6 | 43,690 | 1,83,25,63,177.2 | 3,58,823 |
08-Dec-2025 | 1,550 | 1,565.9 | 1,505 | 1,520.9 | 57,466 | 2,50,05,99,161.9 | 5,47,735 |
09-Dec-2025 | 1,505 | 1,523.9 | 1,458.4 | 1,517.2 | 79,416 | 3,17,41,83,667.9 | 5,00,370 |
10-Dec-2025 | 1,517.2 | 1,523.1 | 1,474 | 1,479.3 | 57,017 | 2,39,49,96,690.8 | 6,51,483 |
11-Dec-2025 | 1,481 | 1,530 | 1,477 | 1,522.7 | 46,666 | 2,73,26,32,535.5 | 5,26,190 |
12-Dec-2025 | 1,531 | 1,537.4 | 1,518 | 1,526.5 | 32,677 | 1,38,55,65,754.8 | 2,53,621 |
15-Dec-2025 | 1,518.9 | 1,522.6 | 1,506 | 1,517.6 | 26,447 | 1,09,06,90,989.3 | 1,82,300 |
16-Dec-2025 | 1,508 | 1,514.7 | 1,495 | 1,501.2 | 31,948 | 1,19,96,10,038.8 | 2,37,076 |
17-Dec-2025 | 1,501.2 | 1,509.6 | 1,472.6 | 1,477.3 | 47,378 | 1,86,54,29,744.4 | 5,17,636 |
18-Dec-2025 | 1,477 | 1,492.9 | 1,470.6 | 1,489.6 | 35,408 | 1,50,72,31,832.6 | 2,72,619 |
19-Dec-2025 | 1,493 | 1,501.9 | 1,481.3 | 1,499.6 | 28,503 | 1,22,15,66,358.9 | 2,63,060 |
22-Dec-2025 | 1,506 | 1,524 | 1,503.3 | 1,518.7 | 36,574 | 1,47,72,36,662.3 | 3,42,279 |
Here are some of the stocks that may see significant price movement today: KNR Construction, Reliance Infrastructure, Adani Total Gas, etc.
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
2025, 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.
