7,310.00
-1.5(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7,299 | 7,311.5 | 7,311.5 | 7,321.5 | 7,240 | 275,363 |
| January 12, 2026 | 7,203 | 7,268.5 | 7,268.5 | 7,289.5 | 7,111 | 333,601 |
| January 09, 2026 | 7,348 | 7,256.5 | 7,256.5 | 7,360.5 | 7,225 | 312,466 |
| January 08, 2026 | 7,425 | 7,364.5 | 7,364.5 | 7,443 | 7,325 | 778,407 |
| January 07, 2026 | 7,349 | 7,447.5 | 7,447.5 | 7,488 | 7,315 | 567,963 |
| January 06, 2026 | 7,040 | 7,348 | 7,348 | 7,360 | 7,040 | 581,230 |
| January 05, 2026 | 7,129.5 | 7,083 | 7,083 | 7,134.5 | 7,063.5 | 349,588 |
| January 02, 2026 | 7,130 | 7,129.5 | 7,129.5 | 7,151 | 7,075.5 | 353,236 |
| January 01, 2026 | 7,063 | 7,111.5 | 7,111.5 | 7,125 | 7,023.5 | 81,988 |
| December 31, 2025 | 6,990 | 7,042.5 | 7,042.5 | 7,053.5 | 6,955 | 226,290 |
| December 30, 2025 | 7,055 | 6,990 | 6,990 | 7,065 | 6,937 | 433,129 |
| December 29, 2025 | 7,168 | 7,084.5 | 7,084.5 | 7,180 | 7,070 | 234,376 |
| December 26, 2025 | 7,182 | 7,156 | 7,156 | 7,202 | 7,131.5 | 228,172 |
| December 24, 2025 | 7,070 | 7,172 | 7,172 | 7,209.5 | 7,044.5 | 351,311 |
| December 23, 2025 | 7,069.5 | 7,073.5 | 7,073.5 | 7,098 | 7,016 | 286,197 |
| December 22, 2025 | 7,014 | 7,054 | 7,054 | 7,104 | 7,013 | 358,776 |
| December 19, 2025 | 6,919 | 7,012.5 | 7,012.5 | 7,024 | 6,902 | 235,736 |
| December 18, 2025 | 6,921.5 | 6,918.5 | 6,918.5 | 6,949.5 | 6,881 | 384,580 |
| December 17, 2025 | 7,109 | 6,921.5 | 6,921.5 | 7,109 | 6,911.5 | 358,021 |
| December 16, 2025 | 7,110 | 7,051.5 | 7,051.5 | 7,148 | 7,025 | 385,234 |
| December 15, 2025 | 7,075 | 7,086.5 | 7,086.5 | 7,098 | 7,015.5 | 205,982 |
| December 12, 2025 | 7,015 | 7,101 | 7,101 | 7,130 | 6,996 | 306,661 |
| December 11, 2025 | 7,028 | 7,009.5 | 7,009.5 | 7,065.5 | 6,973 | 350,620 |
| December 10, 2025 | 7,101 | 7,018.5 | 7,018.5 | 7,116 | 7,005.5 | 266,098 |
| December 09, 2025 | 7,100 | 7,091 | 7,091 | 7,181.5 | 7,059 | 560,843 |
| December 08, 2025 | 7,157 | 7,096 | 7,096 | 7,219 | 7,082 | 287,363 |
| December 05, 2025 | 7,201 | 7,189.5 | 7,189.5 | 7,219.5 | 7,147 | 260,120 |
| December 04, 2025 | 7,184 | 7,201 | 7,201 | 7,227.5 | 7,158 | 306,163 |
| December 03, 2025 | 7,200 | 7,184 | 7,184 | 7,257 | 7,150.5 | 329,163 |
| December 02, 2025 | 7,287.5 | 7,242 | 7,242 | 7,299 | 7,230 | 329,723 |
| December 01, 2025 | 7,375 | 7,287.5 | 7,287.5 | 7,381.5 | 7,282 | 227,568 |
| November 28, 2025 | 7,330 | 7,335.5 | 7,335.5 | 7,359 | 7,300 | 300,134 |
| November 27, 2025 | 7,390 | 7,322.5 | 7,322.5 | 7,396 | 7,310 | 243,681 |
| November 26, 2025 | 7,341.5 | 7,393 | 7,393 | 7,402 | 7,308.5 | 272,489 |
| November 25, 2025 | 7,409 | 7,330.5 | 7,330.5 | 7,409.5 | 7,314.5 | 237,415 |
| November 24, 2025 | 7,399 | 7,354.5 | 7,354.5 | 7,421 | 7,332 | 751,688 |
| November 21, 2025 | 7,425.5 | 7,391 | 7,391 | 7,435 | 7,381.5 | 138,606 |
| November 19, 2025 | 7,419 | 7,459 | 7,459 | 7,482 | 7,332 | 454,702 |
| November 18, 2025 | 7,450 | 7,385.5 | 7,385.5 | 7,474 | 7,373 | 285,135 |
| November 17, 2025 | 7,475 | 7,487.5 | 7,487.5 | 7,504.5 | 7,425 | 248,453 |
| November 14, 2025 | 7,440 | 7,420.5 | 7,420.5 | 7,467 | 7,375 | 218,469 |
| November 13, 2025 | 7,480 | 7,440.5 | 7,440.5 | 7,509 | 7,425 | 448,668 |
| November 12, 2025 | 7,520 | 7,498 | 7,498 | 7,539 | 7,458 | 420,561 |
| November 11, 2025 | 7,501.5 | 7,501 | 7,501 | 7,569 | 7,441 | 306,871 |
| November 10, 2025 | 7,631.5 | 7,529.5 | 7,529.5 | 7,652.5 | 7,515 | 377,719 |
| November 07, 2025 | 7,789 | 7,642 | 7,642 | 7,891 | 7,625.5 | 486,171 |
| November 06, 2025 | 7,732.5 | 7,782 | 7,782 | 7,850.5 | 7,700 | 425,643 |
| November 04, 2025 | 7,824.5 | 7,790 | 7,810.5 | 7,883.5 | 7,780.5 | 384,562 |
| November 03, 2025 | 7,675 | 7,824.5 | 7,824.5 | 7,845 | 7,661.5 | 332,284 |
| October 31, 2025 | 7,833 | 7,681 | 7,681 | 7,833 | 7,651 | 346,768 |
| October 30, 2025 | 7,767 | 7,790 | 7,790 | 7,837.5 | 7,765 | 209,458 |
| October 29, 2025 | 7,890.5 | 7,858.5 | 7,858.5 | 7,905 | 7,846 | 199,956 |
| October 28, 2025 | 7,864 | 7,880.5 | 7,880.5 | 7,901 | 7,828.5 | 348,080 |
| October 27, 2025 | 7,837.5 | 7,845.5 | 7,845.5 | 7,903 | 7,834 | 266,562 |
| October 24, 2025 | 7,975 | 7,837.5 | 7,837.5 | 7,982 | 7,824.5 | 287,556 |
| October 23, 2025 | 7,950 | 7,968.5 | 7,968.5 | 8,099.5 | 7,920 | 456,884 |
| October 21, 2025 | 8,038 | 8,012 | 8,012 | 8,058.5 | 7,992.5 | 31,082 |
| October 20, 2025 | 7,950 | 8,010 | 8,010 | 8,065 | 7,921.5 | 498,555 |
| October 17, 2025 | 7,850 | 7,901.5 | 7,901.5 | 8,030 | 7,840.5 | 610,993 |
| October 16, 2025 | 7,814 | 7,833.5 | 7,833.5 | 7,870 | 7,807.5 | 178,606 |