6,113.50
-32(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,144 | 6,113.5 | 6,113.5 | 6,194 | 6,052.5 | 150,829 |
| January 13, 2026 | 6,175 | 6,145.5 | 6,145.5 | 6,175 | 6,045 | 242,318 |
| January 12, 2026 | 6,302 | 6,118.5 | 6,118.5 | 6,310 | 6,060.5 | 368,392 |
| January 09, 2026 | 6,500 | 6,329.5 | 6,329.5 | 6,579 | 6,310.5 | 196,381 |
| January 08, 2026 | 6,655 | 6,527 | 6,527 | 6,720 | 6,500 | 141,644 |
| January 07, 2026 | 6,698 | 6,653 | 6,653 | 6,723 | 6,620 | 106,727 |
| January 06, 2026 | 6,724 | 6,707.5 | 6,707.5 | 6,724 | 6,620 | 174,518 |
| January 05, 2026 | 6,522 | 6,712 | 6,712 | 6,824 | 6,500 | 339,436 |
| January 02, 2026 | 6,440 | 6,482.5 | 6,482.5 | 6,549.5 | 6,420 | 161,306 |
| January 01, 2026 | 6,405 | 6,447.5 | 6,447.5 | 6,465 | 6,373.5 | 86,159 |
| December 31, 2025 | 6,299 | 6,387 | 6,387 | 6,428.5 | 6,251 | 190,390 |
| December 30, 2025 | 6,499 | 6,264.5 | 6,264.5 | 6,516.5 | 6,242 | 499,737 |
| December 29, 2025 | 6,635 | 6,499.5 | 6,499.5 | 6,680 | 6,480 | 155,338 |
| December 26, 2025 | 6,689 | 6,652 | 6,652 | 6,733 | 6,618 | 90,381 |
| December 24, 2025 | 6,655 | 6,660 | 6,660 | 6,770 | 6,613 | 110,735 |
| December 23, 2025 | 6,701.5 | 6,654.5 | 6,654.5 | 6,723.5 | 6,630 | 87,368 |
| December 22, 2025 | 6,699.5 | 6,709 | 6,709 | 6,748 | 6,686 | 86,930 |
| December 19, 2025 | 6,606 | 6,681 | 6,681 | 6,705 | 6,565 | 182,921 |
| December 18, 2025 | 6,582 | 6,585.5 | 6,585.5 | 6,630 | 6,528 | 147,557 |
| December 17, 2025 | 6,820 | 6,580.5 | 6,580.5 | 6,820 | 6,545 | 245,498 |
| December 16, 2025 | 6,801 | 6,779.5 | 6,779.5 | 6,850 | 6,751 | 173,055 |
| December 15, 2025 | 6,711.5 | 6,801.5 | 6,801.5 | 6,860 | 6,685 | 671,335 |
| December 12, 2025 | 6,535 | 6,626 | 6,626 | 6,644.5 | 6,514.5 | 114,286 |
| December 11, 2025 | 6,579 | 6,521.5 | 6,521.5 | 6,635 | 6,505 | 204,464 |
| December 10, 2025 | 6,682.5 | 6,566.5 | 6,566.5 | 6,761 | 6,496 | 369,923 |
| December 09, 2025 | 6,445.5 | 6,682.5 | 6,682.5 | 6,708.5 | 6,340 | 482,532 |
| December 08, 2025 | 6,510 | 6,451 | 6,451 | 6,666 | 6,401 | 312,025 |
| December 05, 2025 | 6,700 | 6,562.5 | 6,562.5 | 6,748 | 6,351.5 | 965,131 |
| December 04, 2025 | 7,026.5 | 6,750 | 6,750 | 7,087 | 6,720 | 329,596 |
| December 03, 2025 | 7,038 | 7,026.5 | 7,026.5 | 7,073.5 | 6,995.5 | 99,635 |
| December 02, 2025 | 7,080 | 7,041.5 | 7,041.5 | 7,124 | 6,963 | 186,491 |
| December 01, 2025 | 7,250 | 7,072.5 | 7,072.5 | 7,250 | 7,012 | 229,585 |
| November 28, 2025 | 7,140 | 7,181 | 7,181 | 7,225 | 7,034.5 | 186,658 |
| November 27, 2025 | 7,301 | 7,103 | 7,103 | 7,302 | 7,078 | 174,995 |
| November 26, 2025 | 7,140 | 7,302 | 7,302 | 7,319.5 | 7,100 | 172,342 |
| November 25, 2025 | 7,093 | 7,138 | 7,138 | 7,250 | 7,001 | 259,487 |
| November 24, 2025 | 7,156 | 7,043.5 | 7,043.5 | 7,179.5 | 7,002 | 204,175 |
| November 21, 2025 | 7,273.5 | 7,196 | 7,196 | 7,278 | 7,160 | 182,668 |
| November 19, 2025 | 7,341 | 7,411 | 7,411 | 7,434.5 | 7,320 | 142,286 |
| November 18, 2025 | 7,444 | 7,356 | 7,356 | 7,450 | 7,325.5 | 159,195 |
| November 17, 2025 | 7,416 | 7,443.5 | 7,443.5 | 7,505 | 7,321.5 | 228,393 |
| November 14, 2025 | 7,110 | 7,376 | 7,376 | 7,400 | 7,099 | 388,059 |
| November 13, 2025 | 7,190.5 | 7,122 | 7,122 | 7,215 | 7,090.5 | 130,365 |
| November 12, 2025 | 7,184.5 | 7,204.5 | 7,204.5 | 7,255 | 7,100 | 317,226 |
| November 11, 2025 | 7,020 | 7,144.5 | 7,144.5 | 7,295 | 7,016.5 | 434,658 |
| November 10, 2025 | 7,219 | 7,016.5 | 7,016.5 | 7,219 | 6,919.5 | 683,248 |
| November 07, 2025 | 7,099.5 | 7,227 | 7,227 | 7,288 | 6,736.5 | 3.14M |
| November 06, 2025 | 7,835.5 | 7,832.5 | 7,832.5 | 7,992.5 | 7,643 | 336,616 |
| November 04, 2025 | 7,985 | 7,797.5 | 7,797.5 | 7,990.5 | 7,755.5 | 201,227 |
| November 03, 2025 | 8,036.5 | 7,957.5 | 7,957.5 | 8,068 | 7,943 | 122,920 |
| October 31, 2025 | 8,142.5 | 8,036.5 | 8,036.5 | 8,176.5 | 8,015 | 164,828 |
| October 30, 2025 | 8,325 | 8,085.5 | 8,085.5 | 8,348.5 | 8,055 | 362,118 |
| October 29, 2025 | 8,536.5 | 8,312.5 | 8,312.5 | 8,626 | 8,290 | 302,999 |
| October 28, 2025 | 8,480 | 8,526.5 | 8,526.5 | 8,560 | 8,353.5 | 220,834 |
| October 27, 2025 | 8,326 | 8,476 | 8,476 | 8,520.5 | 8,301 | 332,713 |
| October 24, 2025 | 8,300 | 8,321.5 | 8,321.5 | 8,441.5 | 8,260 | 310,384 |
| October 23, 2025 | 8,272.5 | 8,300 | 8,300 | 8,330.5 | 8,080.5 | 185,319 |
| October 21, 2025 | 8,300 | 8,245.5 | 8,245.5 | 8,315.5 | 8,080 | 30,414 |
| October 20, 2025 | 8,283.5 | 8,245 | 8,245 | 8,375 | 8,215 | 144,817 |
| October 17, 2025 | 8,231 | 8,249.5 | 8,249.5 | 8,408.5 | 8,163 | 250,764 |