945.95
-3.05(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 947 | 945.95 | 945.95 | 953.9 | 943.15 | 4.45M |
| January 13, 2026 | 950 | 949 | 949 | 955.85 | 939 | 6.77M |
| January 12, 2026 | 958.8 | 951.9 | 951.9 | 961.4 | 939.85 | 5.64M |
| January 09, 2026 | 970.1 | 959.6 | 959.6 | 983 | 953.7 | 7.6M |
| January 08, 2026 | 968.5 | 971.95 | 971.95 | 978.35 | 965.3 | 4.41M |
| January 07, 2026 | 973.05 | 968.8 | 968.8 | 976.45 | 965.05 | 7.05M |
| January 06, 2026 | 978 | 977.35 | 977.35 | 987 | 973.3 | 8.38M |
| January 05, 2026 | 979.7 | 978.75 | 978.75 | 999.15 | 975 | 10.56M |
| January 02, 2026 | 972.9 | 990.45 | 990.45 | 994.2 | 960.6 | 6.21M |
| January 01, 2026 | 988.2 | 973.1 | 973.1 | 989 | 969 | 7.12M |
| December 31, 2025 | 990 | 986.8 | 986.8 | 994.2 | 978.4 | 9.89M |
| December 30, 2025 | 994.1 | 989.3 | 989.3 | 997.6 | 987.1 | 7.47M |
| December 29, 2025 | 1,003 | 998 | 998 | 1,003.9 | 989.6 | 6.72M |
| December 26, 2025 | 1,011.7 | 999.9 | 999.9 | 1,011.7 | 998 | 5.01M |
| December 24, 2025 | 1,011 | 1,011.7 | 1,011.7 | 1,037.4 | 1,006 | 5.98M |
| December 23, 2025 | 1,013.5 | 1,011.4 | 1,011.4 | 1,018 | 1,005.7 | 4.71M |
| December 22, 2025 | 1,008.3 | 1,007.8 | 1,007.8 | 1,015.4 | 1,005 | 3.92M |
| December 19, 2025 | 1,003.2 | 1,008.3 | 1,008.3 | 1,014 | 1,002.5 | 5.13M |
| December 18, 2025 | 1,002.1 | 1,000.3 | 1,000.3 | 1,009.7 | 995 | 3.1M |
| December 17, 2025 | 1,000 | 999.6 | 999.6 | 1,011.2 | 995.3 | 4.7M |
| December 16, 2025 | 1,007.5 | 998.4 | 998.4 | 1,010.6 | 996.5 | 3.86M |
| December 15, 2025 | 1,015 | 1,012.7 | 1,012.7 | 1,016.5 | 1,008 | 3.96M |
| December 12, 2025 | 1,000 | 1,017.3 | 1,017.3 | 1,020.8 | 1,000 | 4.38M |
| December 11, 2025 | 1,011.9 | 1,006.4 | 1,006.4 | 1,020.5 | 1,000.1 | 4.67M |
| December 10, 2025 | 1,016 | 1,010.3 | 1,010.3 | 1,021.7 | 1,007.3 | 4.99M |
| December 09, 2025 | 1,025 | 1,016.7 | 1,016.7 | 1,026 | 1,013.7 | 5.97M |
| December 08, 2025 | 1,048 | 1,026.4 | 1,026.4 | 1,049.8 | 1,023 | 5.19M |
| December 05, 2025 | 1,028.9 | 1,048 | 1,048 | 1,061 | 1,026.5 | 13.12M |
| December 04, 2025 | 1,018 | 1,029.1 | 1,029.1 | 1,032.3 | 1,016 | 5.41M |
| December 03, 2025 | 1,021 | 1,021.4 | 1,021.4 | 1,026.3 | 1,014.2 | 5.9M |
| December 02, 2025 | 1,014.5 | 1,025.5 | 1,025.5 | 1,036 | 1,013.9 | 6.71M |
| December 01, 2025 | 1,041.9 | 1,021.1 | 1,021.1 | 1,042 | 1,018.8 | 6.46M |
| November 28, 2025 | 1,038 | 1,037.5 | 1,037.5 | 1,043.5 | 1,031 | 4.98M |
| November 27, 2025 | 1,015.6 | 1,033.8 | 1,033.8 | 1,044.9 | 1,010.9 | 12.08M |
| November 26, 2025 | 986.2 | 1,010.7 | 1,010.7 | 1,012.8 | 981.3 | 9.77M |
| November 25, 2025 | 995 | 986.2 | 986.2 | 996.9 | 984.5 | 6.38M |
| November 24, 2025 | 1,005 | 994 | 994 | 1,009.3 | 990 | 9.57M |
| November 21, 2025 | 1,020 | 1,004.1 | 1,004.1 | 1,027.6 | 1,001.5 | 6.3M |
| November 19, 2025 | 1,009 | 1,005.6 | 1,005.6 | 1,016.1 | 1,004.6 | 5.16M |
| November 18, 2025 | 1,021.2 | 1,013.6 | 1,013.6 | 1,024.1 | 1,011.7 | 4.56M |
| November 17, 2025 | 1,021 | 1,026.8 | 1,026.8 | 1,033 | 1,017 | 6.01M |
| November 14, 2025 | 1,004.9 | 1,018.5 | 1,018.5 | 1,019.9 | 1,002.6 | 4.38M |
| November 13, 2025 | 1,012.5 | 1,005.4 | 1,005.4 | 1,019.4 | 1,003.5 | 8.5M |
| November 12, 2025 | 1,011 | 1,013.2 | 1,013.2 | 1,018.4 | 1,008.8 | 11.13M |
| November 11, 2025 | 1,043.7 | 1,005.2 | 1,005.2 | 1,043.7 | 997 | 23.76M |
| November 10, 2025 | 1,066.6 | 1,085 | 1,085 | 1,088 | 1,062.9 | 5.69M |
| November 07, 2025 | 1,039 | 1,066.6 | 1,066.6 | 1,076.9 | 1,034.2 | 6.94M |
| November 06, 2025 | 1,037 | 1,041.1 | 1,041.1 | 1,052.8 | 1,035 | 4.61M |
| November 04, 2025 | 1,040 | 1,054.7 | 1,054.7 | 1,060.4 | 1,035 | 6.2M |
| November 03, 2025 | 1,037 | 1,043.1 | 1,043.1 | 1,048 | 1,031 | 4.14M |
| October 31, 2025 | 1,052 | 1,042.8 | 1,042.8 | 1,069.45 | 1,041.4 | 5.32M |
| October 30, 2025 | 1,063 | 1,052.3 | 1,052.3 | 1,066.8 | 1,045 | 4.27M |
| October 29, 2025 | 1,072 | 1,062.95 | 1,062.95 | 1,079.15 | 1,061.25 | 5.39M |
| October 28, 2025 | 1,078 | 1,072.75 | 1,072.75 | 1,092.4 | 1,063.05 | 12.32M |
| October 27, 2025 | 1,090.95 | 1,084.4 | 1,084.4 | 1,094 | 1,075.75 | 7.37M |
| October 24, 2025 | 1,093.5 | 1,089.75 | 1,089.75 | 1,098.6 | 1,087.4 | 6.44M |
| October 23, 2025 | 1,090 | 1,094.15 | 1,094.15 | 1,102.5 | 1,083.9 | 11.14M |
| October 21, 2025 | 1,084.9 | 1,086.5 | 1,086.5 | 1,089 | 1,081 | 911,624 |
| October 20, 2025 | 1,081.5 | 1,081 | 1,081 | 1,086.5 | 1,072.2 | 5.7M |
| October 17, 2025 | 1,056.1 | 1,070.1 | 1,070.1 | 1,076.45 | 1,056.1 | 5.76M |