3,606.80
+6.3(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,612.7 | 3,600.5 | 3,600.5 | 3,612.7 | 3,600 | 53 |
| January 12, 2026 | 3,601 | 3,600.2 | 3,600.2 | 3,619.8 | 3,598.5 | 456 |
| January 09, 2026 | 3,611.4 | 3,601.4 | 3,601.4 | 3,624.8 | 3,581 | 356 |
| January 08, 2026 | 3,604.1 | 3,601.1 | 3,601.1 | 3,636.4 | 3,586.7 | 342 |
| January 07, 2026 | 3,632.3 | 3,603.6 | 3,603.6 | 3,680.1 | 3,540 | 3,124 |
| January 06, 2026 | 3,633 | 3,618.2 | 3,618.2 | 3,659.8 | 3,610 | 63 |
| January 05, 2026 | 3,602.4 | 3,664.2 | 3,664.2 | 3,716.9 | 3,600 | 952 |
| January 02, 2026 | 3,624.6 | 3,602.4 | 3,602.4 | 3,650 | 3,600 | 414 |
| January 01, 2026 | 3,640 | 3,600.6 | 3,600.6 | 3,640 | 3,600 | 426 |
| December 31, 2025 | 3,639 | 3,600.2 | 3,600.2 | 3,639 | 3,600 | 1,937 |
| December 30, 2025 | 3,634.7 | 3,600 | 3,600 | 3,634.7 | 3,600 | 2,716 |
| December 29, 2025 | 3,601 | 3,600.8 | 3,600.8 | 3,628 | 3,600 | 195 |
| December 26, 2025 | 3,638.3 | 3,607 | 3,607 | 3,638.3 | 3,600 | 226 |
| December 24, 2025 | 3,623.7 | 3,638.4 | 3,638.4 | 3,639 | 3,601.8 | 132 |
| December 23, 2025 | 3,618.3 | 3,601.8 | 3,601.8 | 3,627.2 | 3,600 | 216 |
| December 22, 2025 | 3,627.6 | 3,601.3 | 3,601.3 | 3,627.6 | 3,600 | 171 |
| December 19, 2025 | 3,627.3 | 3,606 | 3,606 | 3,627.3 | 3,601 | 75 |
| December 18, 2025 | 3,606.2 | 3,628.5 | 3,628.5 | 3,650 | 3,600.2 | 268 |
| December 17, 2025 | 3,614.9 | 3,601.8 | 3,601.8 | 3,625.5 | 3,580 | 388 |
| December 16, 2025 | 3,615.8 | 3,600.3 | 3,600.3 | 3,625 | 3,600 | 348 |
| December 15, 2025 | 3,649.5 | 3,603.5 | 3,603.5 | 3,649.5 | 3,600 | 577 |
| December 12, 2025 | 3,568.3 | 3,638.1 | 3,638.1 | 3,642 | 3,568.3 | 408 |
| December 11, 2025 | 3,591.3 | 3,600.4 | 3,600.4 | 3,615.7 | 3,571 | 271 |
| December 10, 2025 | 3,628.5 | 3,593.5 | 3,593.5 | 3,628.5 | 3,571.3 | 257 |
| December 09, 2025 | 3,619.7 | 3,601.4 | 3,601.4 | 3,619.7 | 3,600 | 617 |
| December 08, 2025 | 3,600.4 | 3,600.1 | 3,600.1 | 3,619.9 | 3,600 | 1,379 |
| December 05, 2025 | 3,590.5 | 3,600 | 3,600 | 3,623.9 | 3,590.5 | 367 |
| December 04, 2025 | 3,620.8 | 3,600.8 | 3,600.8 | 3,620.8 | 3,600 | 410 |
| December 03, 2025 | 3,615.7 | 3,600.2 | 3,600.2 | 3,620 | 3,599 | 480 |
| December 02, 2025 | 3,622.2 | 3,600 | 3,600 | 3,622.4 | 3,600 | 156 |
| December 01, 2025 | 3,637.3 | 3,600 | 3,600 | 3,637.3 | 3,600 | 1,951 |
| November 28, 2025 | 3,601.3 | 3,601.5 | 3,601.5 | 3,638 | 3,600 | 200 |
| November 27, 2025 | 3,599.7 | 3,644.9 | 3,644.9 | 3,699.9 | 3,586.1 | 806 |
| November 26, 2025 | 3,601.8 | 3,604.3 | 3,604.3 | 3,631.4 | 3,600 | 241 |
| November 25, 2025 | 3,627.7 | 3,601.8 | 3,601.8 | 3,627.7 | 3,600 | 1,246 |
| November 24, 2025 | 3,636 | 3,600.8 | 3,600.8 | 3,658 | 3,599.5 | 312 |
| November 21, 2025 | 3,639 | 3,639.3 | 3,639.3 | 3,640 | 3,610.9 | 70 |
| November 19, 2025 | 3,651 | 3,672.3 | 3,672.3 | 3,701 | 3,564 | 1,081 |
| November 18, 2025 | 3,648.9 | 3,603.5 | 3,603.5 | 3,679.9 | 3,600 | 1,234 |
| November 17, 2025 | 3,644.3 | 3,601.6 | 3,601.6 | 3,644.3 | 3,599 | 300 |
| November 14, 2025 | 3,624.4 | 3,603.1 | 3,603.1 | 3,624.4 | 3,600 | 122 |
| November 13, 2025 | 3,613.2 | 3,600 | 3,600 | 3,634.5 | 3,600 | 213 |
| November 12, 2025 | 3,645 | 3,598.5 | 3,598.5 | 3,645 | 3,590 | 141 |
| November 11, 2025 | 3,654.2 | 3,603.2 | 3,603.2 | 3,654.2 | 3,599 | 487 |
| November 10, 2025 | 3,695 | 3,654.1 | 3,654.1 | 3,699 | 3,621.2 | 822 |
| November 07, 2025 | 3,600.1 | 3,601.1 | 3,601.1 | 3,615.8 | 3,600 | 202 |
| November 06, 2025 | 3,599 | 3,600 | 3,600 | 3,608.1 | 3,598.9 | 552 |
| November 04, 2025 | 3,600 | 3,598.2 | 3,598.2 | 3,604.2 | 3,570.1 | 574 |
| November 03, 2025 | 3,602.1 | 3,600 | 3,600 | 3,608.5 | 3,600 | 127 |
| October 31, 2025 | 3,607.1 | 3,600.4 | 3,600.4 | 3,610 | 3,580.4 | 546 |
| October 30, 2025 | 3,619.5 | 3,600.8 | 3,600.8 | 3,619.5 | 3,584.1 | 613 |
| October 29, 2025 | 3,618.7 | 3,607.5 | 3,607.5 | 3,618.9 | 3,601 | 290 |
| October 28, 2025 | 3,556.1 | 3,604 | 3,604 | 3,614.9 | 3,556.1 | 462 |
| October 27, 2025 | 3,516.1 | 3,605.2 | 3,605.2 | 3,621.1 | 3,516.1 | 2,221 |
| October 24, 2025 | 3,514.9 | 3,500.9 | 3,500.9 | 3,516.4 | 3,416.2 | 540 |
| October 23, 2025 | 3,400 | 3,500.6 | 3,500.6 | 3,518 | 3,400 | 1,148 |
| October 21, 2025 | 3,400.1 | 3,384.6 | 3,384.6 | 3,442.7 | 3,350 | 359 |
| October 20, 2025 | 3,400.1 | 3,400 | 3,400 | 3,419.5 | 3,385 | 619 |
| October 17, 2025 | 3,401.5 | 3,400 | 3,400 | 3,440 | 3,400 | 1,151 |
| October 16, 2025 | 3,434.1 | 3,400 | 3,400 | 3,434.1 | 3,400 | 862 |