1,934.70
+29.5(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,905 | 1,934.7 | 1,934.7 | 1,950.3 | 1,900.1 | 819,429 |
| January 13, 2026 | 1,910 | 1,905.2 | 1,905.2 | 1,920 | 1,883.6 | 776,071 |
| January 12, 2026 | 1,889.9 | 1,904.8 | 1,904.8 | 1,908.8 | 1,847 | 561,240 |
| January 09, 2026 | 1,904.3 | 1,890.1 | 1,890.1 | 1,912.9 | 1,886.6 | 498,510 |
| January 08, 2026 | 1,949.1 | 1,913.9 | 1,913.9 | 1,949.1 | 1,911 | 246,758 |
| January 07, 2026 | 1,947.9 | 1,949.8 | 1,949.8 | 1,956.8 | 1,934.5 | 320,185 |
| January 06, 2026 | 1,975 | 1,947.9 | 1,947.9 | 1,984.8 | 1,938.3 | 511,396 |
| January 05, 2026 | 1,938.7 | 1,966.2 | 1,966.2 | 1,969.7 | 1,904.7 | 653,692 |
| January 02, 2026 | 1,975 | 1,931.9 | 1,931.9 | 1,993.7 | 1,921.6 | 755,936 |
| January 01, 2026 | 1,925.6 | 1,970 | 1,970 | 1,989.9 | 1,914 | 1.88M |
| December 31, 2025 | 1,890 | 1,914 | 1,914 | 1,920.9 | 1,883.3 | 360,790 |
| December 30, 2025 | 1,890.9 | 1,883.2 | 1,883.2 | 1,898 | 1,870.3 | 1M |
| December 29, 2025 | 1,895.5 | 1,888.6 | 1,888.6 | 1,915.7 | 1,879.2 | 497,664 |
| December 26, 2025 | 1,858.6 | 1,886.1 | 1,886.1 | 1,891 | 1,851.4 | 353,780 |
| December 24, 2025 | 1,868 | 1,858.6 | 1,858.6 | 1,874.6 | 1,850.9 | 251,611 |
| December 23, 2025 | 1,863.3 | 1,867.9 | 1,867.9 | 1,883.7 | 1,851.2 | 344,629 |
| December 22, 2025 | 1,825 | 1,863.3 | 1,863.3 | 1,875 | 1,818 | 487,098 |
| December 19, 2025 | 1,798 | 1,820.1 | 1,820.1 | 1,822.9 | 1,798 | 521,770 |
| December 18, 2025 | 1,764.5 | 1,795.7 | 1,795.7 | 1,798 | 1,753.4 | 576,403 |
| December 17, 2025 | 1,730 | 1,764.5 | 1,764.5 | 1,776.8 | 1,720 | 750,145 |
| December 16, 2025 | 1,730 | 1,732.9 | 1,732.9 | 1,740.3 | 1,722 | 560,213 |
| December 15, 2025 | 1,745.2 | 1,739.1 | 1,739.1 | 1,745.2 | 1,722.1 | 562,387 |
| December 12, 2025 | 1,717 | 1,737.9 | 1,737.9 | 1,744.3 | 1,717 | 555,277 |
| December 11, 2025 | 1,733.7 | 1,723 | 1,723 | 1,734.7 | 1,710.6 | 335,214 |
| December 10, 2025 | 1,746.7 | 1,736 | 1,736 | 1,764.7 | 1,725 | 404,508 |
| December 09, 2025 | 1,728 | 1,740.8 | 1,740.8 | 1,745.1 | 1,717.2 | 376,149 |
| December 08, 2025 | 1,776.9 | 1,736.1 | 1,736.1 | 1,776.9 | 1,720.7 | 867,972 |
| December 05, 2025 | 1,773 | 1,771 | 1,771 | 1,781.3 | 1,763.8 | 268,671 |
| December 04, 2025 | 1,760 | 1,772.9 | 1,772.9 | 1,776 | 1,752.7 | 668,713 |
| December 03, 2025 | 1,734.6 | 1,752.1 | 1,752.1 | 1,757.4 | 1,715.6 | 422,112 |
| December 02, 2025 | 1,725 | 1,734.6 | 1,734.6 | 1,737.3 | 1,712 | 299,020 |
| December 01, 2025 | 1,727.8 | 1,734.3 | 1,734.3 | 1,738.1 | 1,718.6 | 216,169 |
| November 28, 2025 | 1,736 | 1,718.9 | 1,718.9 | 1,742.8 | 1,709.3 | 276,020 |
| November 27, 2025 | 1,739 | 1,734.9 | 1,734.9 | 1,743 | 1,710 | 337,719 |
| November 26, 2025 | 1,699.9 | 1,732.8 | 1,732.8 | 1,736.4 | 1,692.9 | 219,922 |
| November 25, 2025 | 1,716.2 | 1,698.4 | 1,698.4 | 1,726 | 1,690 | 221,282 |
| November 24, 2025 | 1,732.7 | 1,716.2 | 1,716.2 | 1,732.7 | 1,707.2 | 838,837 |
| November 21, 2025 | 1,727 | 1,727.8 | 1,727.8 | 1,732.7 | 1,703 | 450,086 |
| November 19, 2025 | 1,754 | 1,720.9 | 1,720.9 | 1,770.6 | 1,717 | 541,702 |
| November 18, 2025 | 1,778 | 1,763.8 | 1,763.8 | 1,782.8 | 1,757.2 | 244,555 |
| November 17, 2025 | 1,763.3 | 1,777.7 | 1,777.7 | 1,787.6 | 1,763.3 | 226,137 |
| November 14, 2025 | 1,769 | 1,763.3 | 1,763.3 | 1,777.8 | 1,737 | 273,177 |
| November 13, 2025 | 1,798.4 | 1,765.4 | 1,765.4 | 1,802.5 | 1,760.8 | 528,880 |
| November 12, 2025 | 1,806.9 | 1,796.4 | 1,796.4 | 1,806.9 | 1,778.5 | 630,889 |
| November 11, 2025 | 1,799.1 | 1,791 | 1,791 | 1,801 | 1,787.7 | 317,545 |
| November 10, 2025 | 1,809 | 1,799.1 | 1,799.1 | 1,810 | 1,785 | 491,863 |
| November 07, 2025 | 1,780 | 1,800.5 | 1,800.5 | 1,805 | 1,777.6 | 679,640 |
| November 06, 2025 | 1,789.1 | 1,785.7 | 1,785.7 | 1,811 | 1,779 | 896,721 |
| November 04, 2025 | 1,800 | 1,779.2 | 1,779.2 | 1,807.8 | 1,758.7 | 535,976 |
| November 03, 2025 | 1,798 | 1,796.2 | 1,796.2 | 1,807.9 | 1,780.2 | 1.08M |
| November 02, 2025 | 1,798 | 1,796.2 | 1,796.2 | 1,807.9 | 1,780.2 | 1.08M |
| October 31, 2025 | 1,785.7 | 1,791.5 | 1,791.5 | 1,820 | 1,784.6 | 1.04M |
| October 30, 2025 | 1,825 | 1,784.6 | 1,784.6 | 1,825 | 1,754.3 | 1.46M |
| October 29, 2025 | 1,786 | 1,804.8 | 1,804.8 | 1,822.3 | 1,768.4 | 1.68M |
| October 28, 2025 | 1,766.8 | 1,777 | 1,777 | 1,793.1 | 1,753.1 | 438,596 |
| October 27, 2025 | 1,755.1 | 1,767 | 1,767 | 1,781.1 | 1,751.1 | 280,257 |
| October 24, 2025 | 1,753.6 | 1,754.4 | 1,754.4 | 1,763.1 | 1,741.3 | 305,810 |
| October 23, 2025 | 1,760 | 1,753.6 | 1,753.6 | 1,771 | 1,750 | 197,883 |
| October 21, 2025 | 1,745.1 | 1,752.1 | 1,752.1 | 1,767.5 | 1,745.1 | 38,844 |
| October 20, 2025 | 1,754.1 | 1,749.1 | 1,749.1 | 1,762 | 1,740.6 | 301,799 |