1,325.00
-12.69995(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,318.9 | 1,337.7 | 1,337.7 | 1,342.5 | 1,315 | 349,928 |
| January 12, 2026 | 1,309.9 | 1,312.9 | 1,312.9 | 1,318 | 1,300.1 | 403,636 |
| January 09, 2026 | 1,315 | 1,309.7 | 1,309.7 | 1,321.3 | 1,285 | 562,857 |
| January 08, 2026 | 1,335 | 1,319.9 | 1,319.9 | 1,339.2 | 1,311.5 | 378,775 |
| January 07, 2026 | 1,363.6 | 1,338.8 | 1,338.8 | 1,363.6 | 1,323.9 | 404,760 |
| January 06, 2026 | 1,319 | 1,354.8 | 1,354.8 | 1,374.8 | 1,318.8 | 391,246 |
| January 05, 2026 | 1,333.8 | 1,328.4 | 1,328.4 | 1,334 | 1,318 | 169,655 |
| January 02, 2026 | 1,326 | 1,325.3 | 1,325.3 | 1,330 | 1,311.2 | 274,553 |
| January 01, 2026 | 1,321 | 1,326.5 | 1,326.5 | 1,330 | 1,310.2 | 408,658 |
| December 31, 2025 | 1,314.2 | 1,318.9 | 1,318.9 | 1,327.2 | 1,313.3 | 252,580 |
| December 30, 2025 | 1,310 | 1,314.2 | 1,314.2 | 1,320.5 | 1,303.3 | 329,330 |
| December 29, 2025 | 1,320.8 | 1,312.1 | 1,312.1 | 1,328.9 | 1,308 | 323,959 |
| December 26, 2025 | 1,329.2 | 1,320.8 | 1,320.8 | 1,329.2 | 1,308.6 | 379,653 |
| December 24, 2025 | 1,312 | 1,321 | 1,321 | 1,340 | 1,307.1 | 356,028 |
| December 23, 2025 | 1,322 | 1,332.4 | 1,332.4 | 1,342 | 1,315.2 | 311,692 |
| December 22, 2025 | 1,333.4 | 1,341.8 | 1,341.8 | 1,346 | 1,307.2 | 415,666 |
| December 19, 2025 | 1,303 | 1,333.4 | 1,333.4 | 1,342.1 | 1,298.7 | 360,016 |
| December 18, 2025 | 1,328 | 1,320.3 | 1,320.3 | 1,334.8 | 1,318 | 318,665 |
| December 17, 2025 | 1,316.2 | 1,323.6 | 1,323.6 | 1,330.5 | 1,315.2 | 363,767 |
| December 16, 2025 | 1,330 | 1,320.5 | 1,320.5 | 1,330 | 1,295.6 | 405,054 |
| December 15, 2025 | 1,312.7 | 1,323.2 | 1,323.2 | 1,327 | 1,284.5 | 617,362 |
| December 12, 2025 | 1,285 | 1,307.3 | 1,307.3 | 1,321 | 1,277.1 | 476,468 |
| December 11, 2025 | 1,298 | 1,279 | 1,279 | 1,303.1 | 1,273.2 | 361,708 |
| December 10, 2025 | 1,306.1 | 1,297.9 | 1,297.9 | 1,335.1 | 1,288.9 | 775,060 |
| December 09, 2025 | 1,235 | 1,294.6 | 1,294.6 | 1,309.3 | 1,224.2 | 560,297 |
| December 08, 2025 | 1,255 | 1,241.3 | 1,241.3 | 1,261.3 | 1,235.6 | 281,648 |
| December 05, 2025 | 1,251.4 | 1,261.4 | 1,261.4 | 1,270 | 1,238 | 388,781 |
| December 04, 2025 | 1,255.2 | 1,251.4 | 1,251.4 | 1,272 | 1,230 | 435,847 |
| December 03, 2025 | 1,212 | 1,253.9 | 1,253.9 | 1,263 | 1,205.1 | 565,900 |
| December 02, 2025 | 1,231.2 | 1,210.2 | 1,210.2 | 1,231.2 | 1,203.1 | 427,131 |
| December 01, 2025 | 1,225.7 | 1,231.4 | 1,231.4 | 1,249.8 | 1,210 | 441,601 |
| November 28, 2025 | 1,215 | 1,221.7 | 1,221.7 | 1,230.9 | 1,195 | 231,508 |
| November 27, 2025 | 1,244 | 1,215.8 | 1,215.8 | 1,244 | 1,208 | 133,829 |
| November 26, 2025 | 1,238.6 | 1,231.8 | 1,231.8 | 1,242.8 | 1,214 | 293,531 |
| November 25, 2025 | 1,200 | 1,225 | 1,225 | 1,255 | 1,200 | 720,076 |
| November 24, 2025 | 1,253 | 1,190.7 | 1,190.7 | 1,263 | 1,172.1 | 1.02M |
| November 21, 2025 | 1,187.9 | 1,246.8 | 1,246.8 | 1,255 | 1,181.1 | 1.76M |
| November 19, 2025 | 1,108 | 1,117.9 | 1,117.9 | 1,125.2 | 1,097.5 | 676,529 |
| November 18, 2025 | 1,075 | 1,106.8 | 1,106.8 | 1,112 | 1,075 | 226,697 |
| November 17, 2025 | 1,073.2 | 1,085.9 | 1,085.9 | 1,102.5 | 1,070.1 | 192,816 |
| November 14, 2025 | 1,075.9 | 1,073.2 | 1,073.2 | 1,079.8 | 1,059.1 | 161,516 |
| November 13, 2025 | 1,067.1 | 1,074.1 | 1,074.1 | 1,077.2 | 1,064 | 187,140 |
| November 12, 2025 | 1,070.1 | 1,071.8 | 1,071.8 | 1,075 | 1,061.2 | 127,616 |
| November 11, 2025 | 1,092.9 | 1,075.5 | 1,075.5 | 1,092.9 | 1,065 | 87,704 |
| November 10, 2025 | 1,084.8 | 1,081.2 | 1,081.2 | 1,095 | 1,070 | 90,188 |
| November 07, 2025 | 1,068.5 | 1,082.9 | 1,082.9 | 1,094.4 | 1,053.6 | 65,889 |
| November 06, 2025 | 1,072.8 | 1,068.5 | 1,068.5 | 1,078.3 | 1,060 | 110,565 |
| November 04, 2025 | 1,087 | 1,075 | 1,075 | 1,087 | 1,063.2 | 69,236 |
| November 03, 2025 | 1,069.9 | 1,081.9 | 1,081.9 | 1,086.1 | 1,062.6 | 101,441 |
| October 31, 2025 | 1,097.9 | 1,074.2 | 1,074.2 | 1,097.9 | 1,068 | 70,828 |
| October 30, 2025 | 1,097.3 | 1,097.9 | 1,097.9 | 1,102.1 | 1,086.2 | 167,744 |
| October 29, 2025 | 1,097 | 1,089.4 | 1,089.4 | 1,097 | 1,082 | 221,383 |
| October 28, 2025 | 1,095.9 | 1,091.9 | 1,091.9 | 1,099.2 | 1,082.3 | 311,591 |
| October 27, 2025 | 1,094.8 | 1,094.6 | 1,094.6 | 1,103 | 1,081.6 | 282,672 |
| October 24, 2025 | 1,080 | 1,091 | 1,091 | 1,098.9 | 1,070.2 | 464,850 |
| October 23, 2025 | 1,095 | 1,084.9 | 1,084.9 | 1,099.4 | 1,074.1 | 177,550 |
| October 21, 2025 | 1,099 | 1,098 | 1,098 | 1,109 | 1,095 | 174,362 |
| October 20, 2025 | 1,075.1 | 1,093 | 1,093 | 1,101.6 | 1,047.9 | 494,633 |
| October 17, 2025 | 1,129.3 | 1,064.7 | 1,064.7 | 1,165 | 1,048.3 | 1.48M |
| October 16, 2025 | 1,130 | 1,126.2 | 1,126.2 | 1,161.4 | 1,116.2 | 791,196 |