1,158.80
+22(+1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,135.4 | 1,149.2 | 1,149.2 | 1,164.3 | 1,130.1 | 665,428 |
| January 13, 2026 | 1,132 | 1,136.8 | 1,136.8 | 1,153.6 | 1,120.5 | 732,520 |
| January 12, 2026 | 1,140.9 | 1,130.5 | 1,130.5 | 1,154.9 | 1,117.5 | 2.22M |
| January 09, 2026 | 1,180 | 1,140.9 | 1,140.9 | 1,184.4 | 1,130 | 1.07M |
| January 08, 2026 | 1,190 | 1,182.9 | 1,182.9 | 1,197.1 | 1,170.3 | 1.03M |
| January 07, 2026 | 1,180.1 | 1,191.8 | 1,191.8 | 1,200.4 | 1,168.5 | 1.27M |
| January 06, 2026 | 1,205 | 1,187 | 1,187 | 1,209.9 | 1,175.5 | 388,269 |
| January 05, 2026 | 1,208 | 1,199 | 1,199 | 1,221 | 1,191.7 | 458,955 |
| January 02, 2026 | 1,179.7 | 1,200.1 | 1,200.1 | 1,213.7 | 1,171.2 | 343,490 |
| January 01, 2026 | 1,198 | 1,179.7 | 1,179.7 | 1,198 | 1,171.3 | 132,756 |
| December 31, 2025 | 1,198 | 1,190 | 1,190 | 1,198 | 1,170.2 | 357,058 |
| December 30, 2025 | 1,164.4 | 1,191.6 | 1,191.6 | 1,217.9 | 1,164.3 | 939,527 |
| December 29, 2025 | 1,179.8 | 1,170.6 | 1,170.6 | 1,188 | 1,165.2 | 223,224 |
| December 26, 2025 | 1,191.5 | 1,179.4 | 1,179.4 | 1,207.1 | 1,172.6 | 223,668 |
| December 24, 2025 | 1,190 | 1,196 | 1,196 | 1,217 | 1,180.3 | 1.29M |
| December 23, 2025 | 1,169.9 | 1,181.7 | 1,181.7 | 1,186.6 | 1,158 | 473,413 |
| December 22, 2025 | 1,134.4 | 1,165.5 | 1,165.5 | 1,170.1 | 1,120 | 332,048 |
| December 19, 2025 | 1,142 | 1,138.9 | 1,138.9 | 1,150.1 | 1,124.3 | 1.66M |
| December 18, 2025 | 1,137.2 | 1,143.2 | 1,143.2 | 1,152.7 | 1,122.8 | 356,996 |
| December 17, 2025 | 1,139.2 | 1,126.1 | 1,126.1 | 1,153.1 | 1,120.1 | 1.05M |
| December 16, 2025 | 1,146 | 1,133.4 | 1,133.4 | 1,149.8 | 1,126.7 | 276,223 |
| December 15, 2025 | 1,142.2 | 1,144.7 | 1,144.7 | 1,158 | 1,130.3 | 1.42M |
| December 12, 2025 | 1,135.2 | 1,142.2 | 1,142.2 | 1,147 | 1,127.7 | 258,119 |
| December 11, 2025 | 1,102 | 1,135.8 | 1,135.8 | 1,143 | 1,101.9 | 471,538 |
| December 10, 2025 | 1,115 | 1,102.8 | 1,102.8 | 1,119.4 | 1,092.6 | 413,635 |
| December 09, 2025 | 1,130.2 | 1,117.9 | 1,117.9 | 1,142.5 | 1,111 | 1.73M |
| December 08, 2025 | 1,141 | 1,128.2 | 1,128.2 | 1,179 | 1,118.2 | 909,474 |
| December 05, 2025 | 1,125.1 | 1,146.7 | 1,146.7 | 1,156.6 | 1,114.1 | 476,537 |
| December 04, 2025 | 1,151.9 | 1,127.9 | 1,127.9 | 1,187.8 | 1,123.9 | 312,732 |
| December 03, 2025 | 1,162 | 1,148.1 | 1,148.1 | 1,168 | 1,140 | 323,269 |
| December 02, 2025 | 1,189 | 1,162.9 | 1,162.9 | 1,189 | 1,157.5 | 492,146 |
| December 01, 2025 | 1,184.9 | 1,189.3 | 1,189.3 | 1,198.6 | 1,181.2 | 560,935 |
| November 28, 2025 | 1,165.9 | 1,183.2 | 1,183.2 | 1,186 | 1,144 | 1.18M |
| November 27, 2025 | 1,150 | 1,166.6 | 1,166.6 | 1,173.9 | 1,141 | 490,756 |
| November 26, 2025 | 1,121.9 | 1,150 | 1,150 | 1,158.4 | 1,121.9 | 1.02M |
| November 25, 2025 | 1,121.1 | 1,120 | 1,120 | 1,144 | 1,110.3 | 902,708 |
| November 24, 2025 | 1,147.6 | 1,129.8 | 1,129.8 | 1,154.3 | 1,122.4 | 2.11M |
| November 21, 2025 | 1,142.1 | 1,139.7 | 1,139.7 | 1,157.3 | 1,121 | 2.78M |
| November 19, 2025 | 1,080 | 1,119.2 | 1,119.2 | 1,125.8 | 1,066.9 | 1.08M |
| November 18, 2025 | 1,079.8 | 1,078 | 1,078 | 1,081.4 | 1,056 | 488,323 |
| November 17, 2025 | 1,062.2 | 1,071.8 | 1,071.8 | 1,080 | 1,060.2 | 441,512 |
| November 14, 2025 | 1,087 | 1,065.4 | 1,065.4 | 1,089.8 | 1,059 | 601,566 |
| November 13, 2025 | 1,089 | 1,085.6 | 1,085.6 | 1,095 | 1,075.8 | 457,966 |
| November 12, 2025 | 1,080.8 | 1,089 | 1,089 | 1,096.9 | 1,072.8 | 341,641 |
| November 11, 2025 | 1,073.1 | 1,070 | 1,070 | 1,089.1 | 1,051.1 | 466,561 |
| November 10, 2025 | 1,069.5 | 1,074.6 | 1,074.6 | 1,079 | 1,056.6 | 308,692 |
| November 07, 2025 | 1,060 | 1,066 | 1,066 | 1,076.3 | 1,052.4 | 922,632 |
| November 06, 2025 | 1,081.6 | 1,068.2 | 1,068.2 | 1,084.1 | 1,062.7 | 396,590 |
| November 04, 2025 | 1,099 | 1,079.1 | 1,079.1 | 1,099.4 | 1,071.9 | 458,901 |
| November 03, 2025 | 1,088.7 | 1,093.6 | 1,093.6 | 1,104.9 | 1,084.3 | 343,523 |
| October 31, 2025 | 1,121.5 | 1,080.7 | 1,080.7 | 1,123.9 | 1,074 | 587,513 |
| October 30, 2025 | 1,134.9 | 1,119.6 | 1,119.6 | 1,137.8 | 1,117.2 | 310,304 |
| October 29, 2025 | 1,146.6 | 1,126.7 | 1,126.7 | 1,146.6 | 1,104.2 | 1.73M |
| October 28, 2025 | 1,173.4 | 1,171.8 | 1,171.8 | 1,183.4 | 1,166.1 | 500,698 |
| October 27, 2025 | 1,179.8 | 1,173 | 1,173 | 1,189.8 | 1,167.8 | 607,697 |
| October 24, 2025 | 1,185.1 | 1,185.7 | 1,179.7 | 1,192.2 | 1,170.2 | 494,056 |
| October 23, 2025 | 1,160 | 1,178.9 | 1,172.93 | 1,188.4 | 1,160 | 652,228 |
| October 21, 2025 | 1,200.1 | 1,175.4 | 1,169.45 | 1,200.1 | 1,170 | 136,457 |
| October 20, 2025 | 1,165 | 1,183.3 | 1,183.3 | 1,194.8 | 1,143.6 | 2.82M |
| October 17, 2025 | 1,172.5 | 1,164.9 | 1,164.9 | 1,182.2 | 1,143.1 | 778,488 |