1,331.10
-26.1(-1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,370.1 | 1,357.2 | 1,357.2 | 1,404 | 1,338.9 | 40,774 |
| January 12, 2026 | 1,389.9 | 1,377.3 | 1,377.3 | 1,398.8 | 1,331.3 | 76,757 |
| January 09, 2026 | 1,460 | 1,401.3 | 1,401.3 | 1,470 | 1,398.1 | 30,721 |
| January 08, 2026 | 1,491.3 | 1,471.6 | 1,471.6 | 1,515 | 1,465 | 43,467 |
| January 07, 2026 | 1,492 | 1,497.3 | 1,497.3 | 1,518.8 | 1,451.2 | 46,224 |
| January 06, 2026 | 1,449.2 | 1,487.1 | 1,487.1 | 1,495.5 | 1,443.1 | 62,651 |
| January 05, 2026 | 1,373 | 1,439.3 | 1,439.3 | 1,442.4 | 1,373 | 68,940 |
| January 02, 2026 | 1,342 | 1,373.8 | 1,373.8 | 1,384.1 | 1,320 | 34,729 |
| January 01, 2026 | 1,330 | 1,342.7 | 1,342.7 | 1,355.5 | 1,325 | 16,102 |
| December 31, 2025 | 1,330 | 1,323.5 | 1,323.5 | 1,350 | 1,290.1 | 17,991 |
| December 30, 2025 | 1,290.2 | 1,320.8 | 1,320.8 | 1,327 | 1,290.2 | 18,355 |
| December 29, 2025 | 1,301.7 | 1,297.4 | 1,297.4 | 1,314.9 | 1,285 | 27,907 |
| December 26, 2025 | 1,350 | 1,321.7 | 1,321.7 | 1,350 | 1,316 | 31,935 |
| December 24, 2025 | 1,346.2 | 1,344.9 | 1,344.9 | 1,385 | 1,331 | 47,789 |
| December 23, 2025 | 1,361.9 | 1,354.1 | 1,354.1 | 1,369 | 1,341 | 37,850 |
| December 22, 2025 | 1,308.8 | 1,361.9 | 1,361.9 | 1,369.9 | 1,307 | 88,118 |
| December 19, 2025 | 1,250 | 1,308.8 | 1,308.8 | 1,314 | 1,225.8 | 59,565 |
| December 18, 2025 | 1,160.1 | 1,251.5 | 1,251.5 | 1,258 | 1,141.8 | 114,963 |
| December 17, 2025 | 1,262 | 1,198.1 | 1,198.1 | 1,272.5 | 1,198.1 | 93,577 |
| December 16, 2025 | 1,286.4 | 1,261.1 | 1,261.1 | 1,297.8 | 1,252.9 | 35,245 |
| December 15, 2025 | 1,282.1 | 1,293.3 | 1,293.3 | 1,325 | 1,280.1 | 29,744 |
| December 12, 2025 | 1,308.8 | 1,297.9 | 1,297.9 | 1,329.1 | 1,280.1 | 27,945 |
| December 11, 2025 | 1,295 | 1,308.8 | 1,308.8 | 1,329 | 1,272.5 | 38,166 |
| December 10, 2025 | 1,335 | 1,302.5 | 1,302.5 | 1,339 | 1,291.2 | 34,829 |
| December 09, 2025 | 1,267 | 1,353.8 | 1,353.8 | 1,356.6 | 1,230 | 70,971 |
| December 08, 2025 | 1,344.9 | 1,292 | 1,292 | 1,345 | 1,285.2 | 58,606 |
| December 05, 2025 | 1,324.3 | 1,352.8 | 1,352.8 | 1,371.5 | 1,321 | 35,328 |
| December 04, 2025 | 1,356.9 | 1,343.9 | 1,343.9 | 1,400 | 1,321 | 32,416 |
| December 03, 2025 | 1,379 | 1,358.7 | 1,358.7 | 1,388.9 | 1,351 | 51,353 |
| December 02, 2025 | 1,424 | 1,381 | 1,381 | 1,438 | 1,374 | 52,385 |
| December 01, 2025 | 1,410.5 | 1,425 | 1,425 | 1,450 | 1,402 | 28,877 |
| November 28, 2025 | 1,420 | 1,417.2 | 1,417.2 | 1,432.8 | 1,409 | 29,731 |
| November 27, 2025 | 1,439.9 | 1,424.7 | 1,424.7 | 1,464 | 1,408 | 24,941 |
| November 26, 2025 | 1,412.2 | 1,428.6 | 1,428.6 | 1,436 | 1,412.2 | 19,286 |
| November 25, 2025 | 1,405 | 1,415.7 | 1,415.7 | 1,429.8 | 1,385.3 | 42,394 |
| November 24, 2025 | 1,467.2 | 1,408.9 | 1,408.9 | 1,498 | 1,393.9 | 94,441 |
| November 21, 2025 | 1,514 | 1,467.2 | 1,467.2 | 1,514 | 1,461.2 | 42,391 |
| November 19, 2025 | 1,523.9 | 1,525.4 | 1,525.4 | 1,575.6 | 1,490 | 86,774 |
| November 18, 2025 | 1,582 | 1,500.6 | 1,500.6 | 1,582 | 1,482.6 | 93,582 |
| November 17, 2025 | 1,611 | 1,560.6 | 1,560.6 | 1,612 | 1,550 | 96,108 |
| November 14, 2025 | 1,555 | 1,557.5 | 1,557.5 | 1,557.5 | 1,510 | 93,054 |
| November 13, 2025 | 1,483.4 | 1,483.4 | 1,483.4 | 1,483.4 | 1,483.4 | 26,837 |
| November 12, 2025 | 1,420 | 1,412.8 | 1,412.8 | 1,451 | 1,390 | 63,605 |
| November 11, 2025 | 1,395 | 1,422.7 | 1,422.7 | 1,434.8 | 1,393 | 59,703 |
| November 10, 2025 | 1,400 | 1,407.5 | 1,407.5 | 1,430 | 1,364.7 | 71,662 |
| November 07, 2025 | 1,432 | 1,400.6 | 1,400.6 | 1,448.9 | 1,400.6 | 111,190 |
| November 06, 2025 | 1,540 | 1,474.3 | 1,474.3 | 1,540 | 1,474.3 | 88,367 |
| November 04, 2025 | 1,565 | 1,551.9 | 1,551.9 | 1,586 | 1,540 | 32,099 |
| November 03, 2025 | 1,616 | 1,573.2 | 1,573.2 | 1,660 | 1,549 | 54,050 |
| October 31, 2025 | 1,560.5 | 1,601.1 | 1,601.1 | 1,622 | 1,550 | 62,677 |
| October 30, 2025 | 1,553 | 1,544 | 1,544 | 1,589 | 1,530 | 49,581 |
| October 29, 2025 | 1,479.7 | 1,553 | 1,553 | 1,553 | 1,479.7 | 85,488 |
| October 28, 2025 | 1,416 | 1,479.1 | 1,479.1 | 1,481 | 1,416 | 77,063 |
| October 27, 2025 | 1,445 | 1,413.6 | 1,413.6 | 1,451.1 | 1,390.1 | 63,089 |
| October 24, 2025 | 1,480 | 1,445 | 1,445 | 1,515.4 | 1,430 | 68,418 |
| October 23, 2025 | 1,517.2 | 1,478 | 1,478 | 1,530 | 1,450 | 37,094 |
| October 21, 2025 | 1,515 | 1,507.5 | 1,507.5 | 1,524.8 | 1,477 | 15,442 |
| October 20, 2025 | 1,543 | 1,504.8 | 1,504.8 | 1,543 | 1,495.1 | 28,627 |
| October 17, 2025 | 1,516 | 1,517.2 | 1,517.2 | 1,560 | 1,485 | 57,661 |
| October 16, 2025 | 1,608 | 1,522.2 | 1,522.2 | 1,628 | 1,522.2 | 56,293 |