1,443.60
-3.4(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,434 | 1,443.6 | 1,443.6 | 1,472.2 | 1,434 | 2.52M |
| January 13, 2026 | 1,460 | 1,447 | 1,447 | 1,460 | 1,435 | 56,660 |
| January 12, 2026 | 1,435 | 1,451.8 | 1,451.8 | 1,460.4 | 1,415 | 232,305 |
| January 09, 2026 | 1,460.1 | 1,449.4 | 1,449.4 | 1,462.1 | 1,423.5 | 143,029 |
| January 08, 2026 | 1,470.2 | 1,459.9 | 1,459.9 | 1,479.6 | 1,441.8 | 107,214 |
| January 07, 2026 | 1,458 | 1,467.2 | 1,467.2 | 1,472.5 | 1,449 | 71,630 |
| January 06, 2026 | 1,440.1 | 1,462.3 | 1,462.3 | 1,467 | 1,428.2 | 129,169 |
| January 05, 2026 | 1,443.9 | 1,439.9 | 1,439.9 | 1,448 | 1,433.1 | 97,274 |
| January 02, 2026 | 1,451 | 1,443.4 | 1,443.4 | 1,459.7 | 1,418.1 | 383,144 |
| January 01, 2026 | 1,464 | 1,459.2 | 1,459.2 | 1,471.2 | 1,455.7 | 31,363 |
| December 31, 2025 | 1,469 | 1,464 | 1,464 | 1,477.2 | 1,456.1 | 274,382 |
| December 30, 2025 | 1,475 | 1,466 | 1,466 | 1,481.7 | 1,455.7 | 141,041 |
| December 29, 2025 | 1,478.1 | 1,478 | 1,478 | 1,487 | 1,454.5 | 134,384 |
| December 26, 2025 | 1,520 | 1,480.3 | 1,480.3 | 1,520 | 1,475.3 | 99,353 |
| December 24, 2025 | 1,490.8 | 1,511.8 | 1,511.8 | 1,517.8 | 1,471.3 | 135,273 |
| December 23, 2025 | 1,465.5 | 1,483 | 1,483 | 1,491.9 | 1,456 | 293,162 |
| December 22, 2025 | 1,458.3 | 1,457.8 | 1,457.8 | 1,473 | 1,450.8 | 181,648 |
| December 19, 2025 | 1,458.9 | 1,458.2 | 1,458.2 | 1,467.4 | 1,435 | 237,821 |
| December 18, 2025 | 1,472.1 | 1,455.7 | 1,455.7 | 1,472.1 | 1,447 | 136,952 |
| December 17, 2025 | 1,488 | 1,472.3 | 1,472.3 | 1,492.7 | 1,457.5 | 559,432 |
| December 16, 2025 | 1,540 | 1,487 | 1,487 | 1,540.1 | 1,468 | 311,486 |
| December 15, 2025 | 1,568.8 | 1,549.1 | 1,549.1 | 1,568.8 | 1,534 | 90,878 |
| December 12, 2025 | 1,559 | 1,569.2 | 1,569.2 | 1,574.9 | 1,545.5 | 248,243 |
| December 11, 2025 | 1,527.5 | 1,558.2 | 1,558.2 | 1,567.7 | 1,513.2 | 67,202 |
| December 10, 2025 | 1,549.8 | 1,540 | 1,540 | 1,555 | 1,514.1 | 104,635 |
| December 09, 2025 | 1,496.5 | 1,549.8 | 1,549.8 | 1,554.1 | 1,482.3 | 149,135 |
| December 08, 2025 | 1,500 | 1,496.5 | 1,496.5 | 1,502 | 1,478.6 | 253,393 |
| December 05, 2025 | 1,486.5 | 1,497.1 | 1,497.1 | 1,510 | 1,450 | 526,963 |
| December 04, 2025 | 1,467.9 | 1,482.1 | 1,482.1 | 1,497.8 | 1,460 | 812,839 |
| December 03, 2025 | 1,515 | 1,465.7 | 1,465.7 | 1,519 | 1,457 | 264,340 |
| December 02, 2025 | 1,516.3 | 1,514.8 | 1,514.8 | 1,524.9 | 1,502.5 | 122,733 |
| December 01, 2025 | 1,555.8 | 1,516.3 | 1,516.3 | 1,558 | 1,512.9 | 250,018 |
| November 28, 2025 | 1,582.7 | 1,546.5 | 1,546.5 | 1,582.7 | 1,543.9 | 160,540 |
| November 27, 2025 | 1,595 | 1,576.6 | 1,576.6 | 1,604.5 | 1,573 | 200,177 |
| November 26, 2025 | 1,631.6 | 1,593.6 | 1,593.6 | 1,631.7 | 1,589.7 | 129,611 |
| November 25, 2025 | 1,651.1 | 1,618.7 | 1,618.7 | 1,663.8 | 1,610 | 177,827 |
| November 24, 2025 | 1,635.4 | 1,669.6 | 1,669.6 | 1,705.2 | 1,612.7 | 712,139 |
| November 21, 2025 | 1,630 | 1,632.2 | 1,632.2 | 1,639 | 1,608.1 | 52,777 |
| November 19, 2025 | 1,665 | 1,643.1 | 1,643.1 | 1,665.7 | 1,624.5 | 229,716 |
| November 18, 2025 | 1,703 | 1,671.4 | 1,671.4 | 1,703 | 1,641.1 | 196,020 |
| November 17, 2025 | 1,715.9 | 1,690 | 1,690 | 1,724.6 | 1,670 | 272,928 |
| November 14, 2025 | 1,736.9 | 1,712.2 | 1,712.2 | 1,751.2 | 1,695.3 | 92,833 |
| November 13, 2025 | 1,704 | 1,736.4 | 1,736.4 | 1,771.9 | 1,694.1 | 241,861 |
| November 12, 2025 | 1,645 | 1,704 | 1,704 | 1,748.7 | 1,645 | 1.21M |
| November 11, 2025 | 1,656.9 | 1,619.2 | 1,619.2 | 1,681.3 | 1,607.9 | 101,448 |
| November 10, 2025 | 1,573 | 1,654 | 1,654 | 1,694 | 1,562.4 | 370,107 |
| November 07, 2025 | 1,590 | 1,574.1 | 1,574.1 | 1,590 | 1,564.8 | 136,285 |
| November 06, 2025 | 1,640 | 1,603.9 | 1,603.9 | 1,640 | 1,596 | 106,726 |
| November 04, 2025 | 1,655.9 | 1,641.3 | 1,641.3 | 1,658.2 | 1,630.1 | 47,216 |
| November 03, 2025 | 1,641.8 | 1,649.5 | 1,649.5 | 1,675.5 | 1,636.1 | 98,085 |
| October 31, 2025 | 1,675 | 1,650 | 1,650 | 1,703 | 1,648 | 90,863 |
| October 30, 2025 | 1,671.9 | 1,669 | 1,669 | 1,688.1 | 1,647.8 | 92,897 |
| October 29, 2025 | 1,665 | 1,665.3 | 1,665.3 | 1,669.8 | 1,650 | 57,050 |
| October 28, 2025 | 1,661.2 | 1,663.2 | 1,663.2 | 1,667.2 | 1,647.7 | 52,546 |
| October 27, 2025 | 1,706.9 | 1,653.8 | 1,653.8 | 1,706.9 | 1,648 | 122,968 |
| October 24, 2025 | 1,670.8 | 1,688 | 1,688 | 1,727.8 | 1,670.8 | 246,697 |
| October 23, 2025 | 1,629.9 | 1,668.2 | 1,668.2 | 1,687.2 | 1,629.9 | 215,710 |
| October 21, 2025 | 1,610.1 | 1,620.6 | 1,620.6 | 1,632.2 | 1,610.1 | 13,125 |
| October 20, 2025 | 1,605 | 1,620.2 | 1,620.2 | 1,648.9 | 1,605 | 153,071 |
| October 17, 2025 | 1,607.4 | 1,605.8 | 1,605.8 | 1,610 | 1,596 | 49,541 |