1,125.30
-14.1(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,139.5 | 1,125.3 | 1,125.3 | 1,159 | 1,101 | 14,186 |
| January 20, 2026 | 1,173.8 | 1,139.4 | 1,139.4 | 1,179.6 | 1,129.8 | 8,866 |
| January 19, 2026 | 1,200.9 | 1,173.8 | 1,173.8 | 1,211.9 | 1,169.3 | 7,809 |
| January 16, 2026 | 1,203.5 | 1,201.8 | 1,201.8 | 1,239.9 | 1,195 | 6,476 |
| January 14, 2026 | 1,222 | 1,203 | 1,203 | 1,222 | 1,189.2 | 3,049 |
| January 13, 2026 | 1,200 | 1,213.3 | 1,213.3 | 1,220.7 | 1,193.5 | 3,564 |
| January 12, 2026 | 1,209.3 | 1,189.1 | 1,189.1 | 1,209.3 | 1,174.8 | 8,821 |
| January 09, 2026 | 1,224.8 | 1,209.3 | 1,209.3 | 1,226.9 | 1,198 | 4,565 |
| January 08, 2026 | 1,253.5 | 1,225.5 | 1,225.5 | 1,253.5 | 1,220 | 4,258 |
| January 07, 2026 | 1,242.6 | 1,244.4 | 1,244.4 | 1,249.9 | 1,242.5 | 3,084 |
| January 06, 2026 | 1,246.8 | 1,242.6 | 1,242.6 | 1,256 | 1,226.4 | 4,319 |
| January 05, 2026 | 1,245.1 | 1,246.8 | 1,246.8 | 1,259.8 | 1,240.3 | 3,880 |
| January 02, 2026 | 1,238.1 | 1,247.2 | 1,247.2 | 1,259.9 | 1,231.1 | 4,596 |
| January 01, 2026 | 1,244.9 | 1,243.3 | 1,243.3 | 1,248.9 | 1,239 | 2,495 |
| December 31, 2025 | 1,245.7 | 1,234.4 | 1,234.4 | 1,261.8 | 1,224.5 | 12,642 |
| December 30, 2025 | 1,255.1 | 1,245.7 | 1,245.7 | 1,259.8 | 1,232.1 | 6,707 |
| December 29, 2025 | 1,274.9 | 1,262.9 | 1,262.9 | 1,274.9 | 1,249 | 4,850 |
| December 26, 2025 | 1,269 | 1,274.9 | 1,274.9 | 1,277.9 | 1,257.2 | 2,660 |
| December 24, 2025 | 1,271.1 | 1,268.2 | 1,268.2 | 1,275 | 1,260 | 2,586 |
| December 23, 2025 | 1,273.5 | 1,271.1 | 1,271.1 | 1,273.5 | 1,262 | 1,927 |
| December 22, 2025 | 1,280.5 | 1,261.4 | 1,261.4 | 1,280.5 | 1,257 | 3,294 |
| December 19, 2025 | 1,263.3 | 1,268.2 | 1,268.2 | 1,274.4 | 1,254.1 | 2,512 |
| December 18, 2025 | 1,248 | 1,266.5 | 1,266.5 | 1,288 | 1,228.7 | 6,833 |
| December 17, 2025 | 1,257 | 1,244.4 | 1,244.4 | 1,271 | 1,238 | 3,907 |
| December 16, 2025 | 1,285 | 1,269.7 | 1,269.7 | 1,285.2 | 1,265.8 | 4,200 |
| December 15, 2025 | 1,271.2 | 1,276.2 | 1,276.2 | 1,294.8 | 1,264 | 5,215 |
| December 12, 2025 | 1,272 | 1,274.6 | 1,274.6 | 1,280 | 1,267 | 5,398 |
| December 11, 2025 | 1,249 | 1,272.4 | 1,272.4 | 1,280 | 1,236 | 8,434 |
| December 10, 2025 | 1,240.5 | 1,248.6 | 1,248.6 | 1,263 | 1,236.9 | 6,203 |
| December 09, 2025 | 1,207.1 | 1,228.4 | 1,228.4 | 1,249 | 1,201 | 6,464 |
| December 08, 2025 | 1,249 | 1,218.1 | 1,218.1 | 1,252.8 | 1,201 | 10,939 |
| December 05, 2025 | 1,230.1 | 1,237.2 | 1,237.2 | 1,244 | 1,227.1 | 3,588 |
| December 04, 2025 | 1,250.5 | 1,234.2 | 1,234.2 | 1,250.5 | 1,229 | 3,224 |
| December 03, 2025 | 1,259.5 | 1,238.6 | 1,238.6 | 1,259.5 | 1,227.1 | 5,994 |
| December 02, 2025 | 1,263.9 | 1,247.5 | 1,247.5 | 1,263.9 | 1,240.1 | 9,466 |
| December 01, 2025 | 1,280 | 1,252.8 | 1,252.8 | 1,283.9 | 1,250 | 9,262 |
| November 28, 2025 | 1,289.5 | 1,274.8 | 1,274.8 | 1,289.5 | 1,266.2 | 7,119 |
| November 27, 2025 | 1,292.6 | 1,277.4 | 1,277.4 | 1,302.9 | 1,275.6 | 9,230 |
| November 26, 2025 | 1,303 | 1,294.1 | 1,294.1 | 1,308.8 | 1,288.8 | 4,671 |
| November 25, 2025 | 1,296 | 1,295.5 | 1,295.5 | 1,299.9 | 1,285 | 3,054 |
| November 24, 2025 | 1,300.3 | 1,283.6 | 1,283.6 | 1,300.3 | 1,280 | 3,979 |
| November 21, 2025 | 1,309 | 1,299.9 | 1,299.9 | 1,309 | 1,291 | 5,758 |
| November 19, 2025 | 1,312.1 | 1,304 | 1,304 | 1,315 | 1,301.3 | 5,691 |
| November 18, 2025 | 1,300 | 1,315.3 | 1,315.3 | 1,323 | 1,295 | 4,912 |
| November 17, 2025 | 1,322 | 1,303 | 1,303 | 1,322 | 1,290.1 | 9,257 |
| November 14, 2025 | 1,310 | 1,309.5 | 1,309.5 | 1,313 | 1,300 | 5,109 |
| November 13, 2025 | 1,340 | 1,305.4 | 1,305.4 | 1,340 | 1,301.5 | 7,805 |
| November 12, 2025 | 1,321.5 | 1,327 | 1,327 | 1,330 | 1,306 | 7,046 |
| November 11, 2025 | 1,332.5 | 1,308.7 | 1,308.7 | 1,332.5 | 1,300 | 7,588 |
| November 10, 2025 | 1,350 | 1,319.7 | 1,319.7 | 1,350 | 1,309 | 7,413 |
| November 07, 2025 | 1,301 | 1,329.7 | 1,329.7 | 1,334 | 1,296 | 7,238 |
| November 06, 2025 | 1,345 | 1,310.2 | 1,310.2 | 1,345 | 1,305 | 6,982 |
| November 04, 2025 | 1,338.4 | 1,332.1 | 1,332.1 | 1,355.9 | 1,329 | 6,022 |
| November 03, 2025 | 1,364 | 1,338.4 | 1,338.4 | 1,364 | 1,329.5 | 9,371 |
| October 31, 2025 | 1,356 | 1,347.4 | 1,347.4 | 1,361 | 1,340 | 5,555 |
| October 30, 2025 | 1,375.7 | 1,352.7 | 1,352.7 | 1,375.7 | 1,349 | 7,104 |
| October 29, 2025 | 1,359.9 | 1,369.8 | 1,369.8 | 1,376.9 | 1,350 | 7,209 |
| October 28, 2025 | 1,364 | 1,358.3 | 1,358.3 | 1,384.8 | 1,354.4 | 6,224 |
| October 27, 2025 | 1,380.5 | 1,370.7 | 1,370.7 | 1,410 | 1,369.1 | 6,261 |
| October 24, 2025 | 1,393.5 | 1,386.3 | 1,386.3 | 1,398.2 | 1,372.6 | 6,509 |