943.00
-16.1(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 958 | 951.5 | 951.5 | 958 | 931 | 82,769 |
| January 13, 2026 | 930 | 959.1 | 959.1 | 964 | 918 | 83,575 |
| January 12, 2026 | 943.9 | 921.4 | 921.4 | 943.9 | 911 | 140,006 |
| January 09, 2026 | 976.1 | 949.1 | 949.1 | 979.9 | 940 | 55,732 |
| January 08, 2026 | 1,000 | 976.1 | 976.1 | 1,002.7 | 967.7 | 88,277 |
| January 07, 2026 | 974 | 1,007.7 | 1,007.7 | 1,020 | 963 | 268,710 |
| January 06, 2026 | 980 | 969.5 | 969.5 | 981.3 | 965.8 | 48,680 |
| January 05, 2026 | 992.1 | 972.1 | 972.1 | 995.8 | 968 | 84,077 |
| January 02, 2026 | 999 | 992.1 | 992.1 | 1,004.9 | 988.6 | 54,590 |
| January 01, 2026 | 1,008 | 997.6 | 997.6 | 1,018.9 | 992.5 | 62,631 |
| December 31, 2025 | 1,031.1 | 1,015 | 1,015 | 1,032.5 | 992.4 | 305,535 |
| December 30, 2025 | 967.9 | 1,037.6 | 1,037.6 | 1,069 | 945 | 1.18M |
| December 29, 2025 | 988 | 963.9 | 963.9 | 988 | 945.1 | 321,334 |
| December 26, 2025 | 973 | 995.5 | 995.5 | 1,002.8 | 962.8 | 108,875 |
| December 24, 2025 | 990 | 969.9 | 969.9 | 990.1 | 966 | 47,999 |
| December 23, 2025 | 1,015.8 | 986.3 | 986.3 | 1,015.8 | 978.4 | 84,583 |
| December 22, 2025 | 1,007.7 | 1,007.9 | 1,007.9 | 1,010.5 | 992.9 | 97,034 |
| December 19, 2025 | 983.9 | 1,008.7 | 1,008.7 | 1,017.6 | 975 | 760,140 |
| December 18, 2025 | 1,002.9 | 982.1 | 982.1 | 1,002.9 | 955.6 | 135,300 |
| December 17, 2025 | 991.9 | 993.7 | 993.7 | 1,009.6 | 990.1 | 67,341 |
| December 16, 2025 | 1,010 | 990.5 | 990.5 | 1,010 | 986.1 | 64,813 |
| December 15, 2025 | 999.2 | 1,009.7 | 1,009.7 | 1,011.9 | 999.2 | 61,053 |
| December 12, 2025 | 1,000.9 | 996.2 | 996.2 | 1,017.5 | 992 | 179,764 |
| December 11, 2025 | 1,000 | 998.8 | 998.8 | 1,004.9 | 982.5 | 68,851 |
| December 10, 2025 | 1,000 | 994.2 | 994.2 | 1,021.6 | 986.8 | 69,459 |
| December 09, 2025 | 1,028.3 | 1,005.4 | 1,005.4 | 1,031 | 989.8 | 187,471 |
| December 08, 2025 | 1,032 | 1,028.3 | 1,028.3 | 1,055 | 1,014.1 | 123,770 |
| December 05, 2025 | 1,052 | 1,027.1 | 1,027.1 | 1,055.4 | 1,017.4 | 97,567 |
| December 04, 2025 | 1,037.5 | 1,051.9 | 1,051.9 | 1,055 | 1,032.1 | 64,880 |
| December 03, 2025 | 1,066.8 | 1,043.3 | 1,043.3 | 1,071.5 | 1,030.1 | 73,620 |
| December 02, 2025 | 1,060.1 | 1,066.4 | 1,066.4 | 1,073.4 | 1,050 | 252,376 |
| December 01, 2025 | 1,031 | 1,057.9 | 1,057.9 | 1,074 | 1,025.8 | 442,667 |
| November 28, 2025 | 1,025 | 1,020.7 | 1,020.7 | 1,033 | 1,017 | 69,822 |
| November 27, 2025 | 1,030.95 | 1,024.1 | 1,024.1 | 1,034.35 | 1,019.2 | 73,038 |
| November 26, 2025 | 1,027.6 | 1,028.3 | 1,028.3 | 1,036.7 | 1,005 | 151,913 |
| November 25, 2025 | 1,047 | 1,029.25 | 1,029.25 | 1,047 | 1,020.1 | 342,841 |
| November 24, 2025 | 984.9 | 1,052.65 | 1,052.65 | 1,074 | 980 | 4.79M |
| November 21, 2025 | 997 | 983.35 | 983.35 | 1,001.6 | 976.8 | 40,995 |
| November 19, 2025 | 997 | 987.4 | 987.4 | 998.9 | 983.65 | 54,856 |
| November 18, 2025 | 1,002.1 | 1,001.5 | 1,001.5 | 1,012.5 | 981.55 | 116,525 |
| November 17, 2025 | 972.7 | 998.5 | 998.5 | 1,005 | 968.05 | 202,134 |
| November 14, 2025 | 965 | 969.35 | 969.35 | 974 | 965 | 83,068 |
| November 13, 2025 | 970 | 971.15 | 971.15 | 985.6 | 961.3 | 143,031 |
| November 12, 2025 | 965 | 969.55 | 969.55 | 980.8 | 958.5 | 173,574 |
| November 11, 2025 | 941.4 | 967.85 | 967.85 | 970 | 939 | 219,092 |
| November 10, 2025 | 925 | 946.1 | 946.1 | 949 | 923.25 | 98,879 |
| November 07, 2025 | 914.95 | 934.8 | 934.8 | 943.45 | 900 | 134,806 |
| November 06, 2025 | 915.5 | 921 | 921 | 928 | 876.5 | 788,812 |
| November 04, 2025 | 932 | 956.75 | 956.75 | 960.5 | 926.45 | 368,252 |
| November 03, 2025 | 927.5 | 929.75 | 929.75 | 938 | 919 | 116,127 |
| October 31, 2025 | 943.95 | 922.9 | 922.9 | 950 | 910.1 | 115,824 |
| October 30, 2025 | 939.75 | 939.7 | 939.7 | 944.9 | 930.05 | 101,882 |
| October 29, 2025 | 938 | 944.5 | 944.5 | 948 | 927.55 | 45,592 |
| October 28, 2025 | 955 | 933.15 | 933.15 | 959.7 | 930 | 83,052 |
| October 27, 2025 | 950 | 953.45 | 953.45 | 956 | 935.2 | 210,679 |
| October 24, 2025 | 935.15 | 944.7 | 944.7 | 950 | 925.1 | 154,922 |
| October 23, 2025 | 934 | 935.15 | 935.15 | 942.9 | 924 | 91,817 |
| October 21, 2025 | 929.95 | 938.9 | 938.9 | 945 | 929 | 28,365 |
| October 20, 2025 | 940 | 926.6 | 926.6 | 943 | 923.85 | 157,952 |
| October 17, 2025 | 913.75 | 941.3 | 941.3 | 947.4 | 909.05 | 441,461 |