3,917.10
+12(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,990 | 3,905.1 | 3,905.1 | 4,001.9 | 3,819 | 69,291 |
| January 12, 2026 | 3,950 | 3,986.8 | 3,986.8 | 4,043.7 | 3,872.9 | 45,546 |
| January 09, 2026 | 4,029.2 | 3,953.7 | 3,953.7 | 4,080 | 3,920 | 86,947 |
| January 08, 2026 | 3,989.2 | 4,059.1 | 4,059.1 | 4,168.7 | 3,988.6 | 237,206 |
| January 07, 2026 | 4,093.8 | 3,989.2 | 3,989.2 | 4,093.8 | 3,969.1 | 53,939 |
| January 06, 2026 | 4,065.9 | 4,071.5 | 4,071.5 | 4,116.4 | 4,024.9 | 30,352 |
| January 05, 2026 | 4,090.1 | 4,078 | 4,078 | 4,165.5 | 4,051.1 | 84,430 |
| January 02, 2026 | 4,030.1 | 4,089.7 | 4,089.7 | 4,097.7 | 3,996.5 | 51,661 |
| January 01, 2026 | 4,029.5 | 4,030.1 | 4,030.1 | 4,099.9 | 3,963.1 | 74,909 |
| December 31, 2025 | 3,930 | 4,017.5 | 4,017.5 | 4,060 | 3,892.3 | 104,039 |
| December 30, 2025 | 3,794 | 3,949.7 | 3,949.7 | 4,080 | 3,756.8 | 333,488 |
| December 29, 2025 | 3,897 | 3,834.8 | 3,834.8 | 3,897 | 3,766.8 | 35,428 |
| December 26, 2025 | 3,941.9 | 3,884.3 | 3,884.3 | 3,954.3 | 3,870.7 | 32,466 |
| December 24, 2025 | 3,900.6 | 3,941.9 | 3,941.9 | 3,999 | 3,870.2 | 105,669 |
| December 23, 2025 | 3,933.1 | 3,900.6 | 3,900.6 | 3,942 | 3,825 | 126,465 |
| December 22, 2025 | 3,805.9 | 3,919.9 | 3,919.9 | 3,960 | 3,792 | 77,218 |
| December 19, 2025 | 3,773.8 | 3,803.9 | 3,803.9 | 3,854.8 | 3,762.1 | 29,691 |
| December 18, 2025 | 3,832 | 3,800.3 | 3,800.3 | 3,840 | 3,732.2 | 24,801 |
| December 17, 2025 | 3,755 | 3,816 | 3,816 | 3,827.6 | 3,720 | 32,460 |
| December 16, 2025 | 3,882 | 3,763.9 | 3,763.9 | 3,886 | 3,750 | 45,887 |
| December 15, 2025 | 3,749.8 | 3,893.8 | 3,893.8 | 3,904 | 3,719.4 | 87,251 |
| December 12, 2025 | 3,654.7 | 3,749.8 | 3,749.8 | 3,778 | 3,639.4 | 62,303 |
| December 11, 2025 | 3,691.4 | 3,638.2 | 3,638.2 | 3,705.6 | 3,625 | 18,291 |
| December 10, 2025 | 3,815 | 3,691.4 | 3,691.4 | 3,831.9 | 3,666.5 | 21,537 |
| December 09, 2025 | 3,630 | 3,798.8 | 3,798.8 | 3,819 | 3,630 | 35,810 |
| December 08, 2025 | 3,784.4 | 3,659.5 | 3,659.5 | 3,800 | 3,618.9 | 25,156 |
| December 05, 2025 | 3,849.9 | 3,765.8 | 3,765.8 | 3,849.9 | 3,720.1 | 25,066 |
| December 04, 2025 | 3,913 | 3,843.8 | 3,843.8 | 3,913 | 3,810.5 | 93,800 |
| December 03, 2025 | 3,845 | 3,895.3 | 3,895.3 | 3,903.4 | 3,845 | 25,535 |
| December 02, 2025 | 3,873 | 3,858.3 | 3,858.3 | 3,875.6 | 3,810 | 26,939 |
| December 01, 2025 | 3,898.7 | 3,854.1 | 3,854.1 | 3,920 | 3,820 | 63,909 |
| November 28, 2025 | 3,846 | 3,862.6 | 3,862.6 | 3,885.7 | 3,806 | 63,956 |
| November 27, 2025 | 3,765 | 3,835.4 | 3,835.4 | 3,845.8 | 3,758.9 | 88,749 |
| November 26, 2025 | 3,844 | 3,763.1 | 3,763.1 | 3,869 | 3,732.5 | 59,717 |
| November 25, 2025 | 3,722.7 | 3,825.5 | 3,825.5 | 3,842.5 | 3,693.6 | 57,922 |
| November 24, 2025 | 3,691 | 3,734.6 | 3,734.6 | 3,799 | 3,652.5 | 114,999 |
| November 21, 2025 | 3,839.6 | 3,698.7 | 3,698.7 | 3,844.9 | 3,660.5 | 82,996 |
| November 19, 2025 | 3,699.4 | 3,733.4 | 3,733.4 | 3,775 | 3,682.9 | 98,246 |
| November 18, 2025 | 3,761 | 3,711.6 | 3,711.6 | 3,769.5 | 3,676.1 | 78,134 |
| November 17, 2025 | 3,693 | 3,760.4 | 3,760.4 | 3,773 | 3,693 | 65,492 |
| November 14, 2025 | 3,709.2 | 3,693 | 3,693 | 3,740.3 | 3,665.5 | 65,806 |
| November 13, 2025 | 3,580 | 3,709 | 3,709 | 3,719.4 | 3,580 | 156,471 |
| November 12, 2025 | 3,583.9 | 3,603.2 | 3,603.2 | 3,633 | 3,576.7 | 89,896 |
| November 11, 2025 | 3,484.5 | 3,566.7 | 3,566.7 | 3,585 | 3,470.5 | 282,740 |
| November 10, 2025 | 3,330 | 3,445.7 | 3,445.7 | 3,476.9 | 3,290 | 490,579 |
| November 07, 2025 | 3,300.2 | 3,256.2 | 3,256.2 | 3,302.5 | 3,220 | 90,059 |
| November 06, 2025 | 3,339.9 | 3,318.6 | 3,318.6 | 3,345.8 | 3,281.1 | 22,254 |
| November 04, 2025 | 3,284 | 3,333.5 | 3,333.5 | 3,346.4 | 3,276.1 | 28,187 |
| November 03, 2025 | 3,258 | 3,265.1 | 3,265.1 | 3,295 | 3,225.7 | 91,391 |
| October 31, 2025 | 3,280.1 | 3,249.9 | 3,249.9 | 3,336.1 | 3,241.2 | 70,903 |
| October 30, 2025 | 3,330.2 | 3,295.7 | 3,295.7 | 3,330.4 | 3,281 | 16,692 |
| October 29, 2025 | 3,338.5 | 3,330.2 | 3,330.2 | 3,357.9 | 3,311 | 128,371 |
| October 28, 2025 | 3,397.2 | 3,331.1 | 3,331.1 | 3,403 | 3,322 | 44,448 |
| October 27, 2025 | 3,377 | 3,387.3 | 3,387.3 | 3,399 | 3,323.4 | 41,226 |
| October 24, 2025 | 3,356.2 | 3,360 | 3,360 | 3,366.4 | 3,326.5 | 34,450 |
| October 23, 2025 | 3,356.2 | 3,356 | 3,356 | 3,366.4 | 3,305 | 65,580 |
| October 21, 2025 | 3,340 | 3,356.1 | 3,356.1 | 3,364.2 | 3,314.3 | 13,297 |
| October 20, 2025 | 3,340.4 | 3,310.5 | 3,310.5 | 3,340.4 | 3,287 | 32,591 |
| October 17, 2025 | 3,319.8 | 3,302.8 | 3,302.8 | 3,328.3 | 3,287.1 | 53,952 |
| October 16, 2025 | 3,267.7 | 3,313.5 | 3,313.5 | 3,394.4 | 3,241.7 | 153,563 |