3,600.00
-17.2(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,615 | 3,617.8 | 3,617.8 | 3,645.9 | 3,585.5 | 20,949 |
| January 13, 2026 | 3,694.5 | 3,617.2 | 3,617.2 | 3,694.5 | 3,602.1 | 13,547 |
| January 12, 2026 | 3,754 | 3,658.1 | 3,658.1 | 3,760 | 3,622 | 22,817 |
| January 09, 2026 | 3,766.3 | 3,754.4 | 3,754.4 | 3,812.6 | 3,735.5 | 11,000 |
| January 08, 2026 | 3,810.7 | 3,796.3 | 3,796.3 | 3,828.3 | 3,758 | 17,463 |
| January 07, 2026 | 3,899 | 3,810.5 | 3,810.5 | 3,924.9 | 3,801 | 13,077 |
| January 06, 2026 | 3,926.1 | 3,898 | 3,898 | 3,960.5 | 3,888 | 8,761 |
| January 05, 2026 | 3,920 | 3,960.5 | 3,960.5 | 3,973 | 3,900 | 10,771 |
| January 02, 2026 | 3,916 | 3,934.8 | 3,934.8 | 3,945 | 3,868.3 | 9,231 |
| January 01, 2026 | 3,985 | 3,915.5 | 3,915.5 | 4,019.4 | 3,905 | 11,190 |
| December 31, 2025 | 3,875.5 | 3,958.2 | 3,958.2 | 3,997 | 3,862.1 | 13,943 |
| December 30, 2025 | 3,910.5 | 3,858.8 | 3,858.8 | 3,910.5 | 3,816.3 | 40,467 |
| December 29, 2025 | 3,914 | 3,910.5 | 3,910.5 | 3,944.4 | 3,862.1 | 24,635 |
| December 26, 2025 | 3,885 | 3,893.6 | 3,893.6 | 3,918.2 | 3,862.2 | 14,272 |
| December 24, 2025 | 3,890 | 3,909.7 | 3,909.7 | 3,925 | 3,867.5 | 12,040 |
| December 23, 2025 | 3,931.7 | 3,915 | 3,915 | 3,956.8 | 3,880 | 13,354 |
| December 22, 2025 | 3,897.8 | 3,931.7 | 3,931.7 | 3,950 | 3,885.3 | 9,998 |
| December 19, 2025 | 3,837 | 3,897.8 | 3,897.8 | 3,906 | 3,815.2 | 14,986 |
| December 18, 2025 | 3,830.9 | 3,815.2 | 3,815.2 | 3,843.7 | 3,785.8 | 12,035 |
| December 17, 2025 | 3,909 | 3,830.3 | 3,830.3 | 3,909 | 3,820 | 12,137 |
| December 16, 2025 | 3,968 | 3,896.2 | 3,896.2 | 3,968 | 3,890 | 7,736 |
| December 15, 2025 | 3,901 | 3,956.2 | 3,956.2 | 4,010 | 3,891.4 | 15,555 |
| December 12, 2025 | 3,920 | 3,901.4 | 3,901.4 | 3,932.6 | 3,863.1 | 25,750 |
| December 11, 2025 | 4,004.1 | 3,909.6 | 3,909.6 | 4,010.7 | 3,888 | 27,157 |
| December 10, 2025 | 4,015 | 4,004.1 | 4,004.1 | 4,074 | 3,985 | 7,480 |
| December 09, 2025 | 4,020.2 | 4,021.4 | 4,021.4 | 4,085 | 3,979.9 | 16,519 |
| December 08, 2025 | 4,045.7 | 4,024.1 | 4,024.1 | 4,059.8 | 4,017 | 10,053 |
| December 05, 2025 | 4,051 | 4,045.7 | 4,045.7 | 4,091.9 | 4,023 | 10,786 |
| December 04, 2025 | 4,036.4 | 4,063.5 | 4,063.5 | 4,090.5 | 4,025 | 7,149 |
| December 03, 2025 | 4,120 | 4,082.6 | 4,082.6 | 4,120 | 4,062.5 | 6,188 |
| December 02, 2025 | 4,131 | 4,108.7 | 4,108.7 | 4,175 | 4,080 | 7,828 |
| December 01, 2025 | 4,171.4 | 4,116.6 | 4,116.6 | 4,192.4 | 4,100 | 9,332 |
| November 28, 2025 | 4,171.3 | 4,156.8 | 4,156.8 | 4,188 | 4,145.8 | 7,128 |
| November 27, 2025 | 4,205.6 | 4,171.2 | 4,171.2 | 4,228.6 | 4,141.3 | 16,303 |
| November 26, 2025 | 4,239.4 | 4,199.2 | 4,199.2 | 4,239.4 | 4,193 | 59,854 |
| November 25, 2025 | 4,244.2 | 4,228.2 | 4,228.2 | 4,277 | 4,205 | 10,180 |
| November 24, 2025 | 4,395.3 | 4,244.2 | 4,244.2 | 4,395.3 | 4,218.5 | 23,029 |
| November 21, 2025 | 4,334 | 4,395.3 | 4,395.3 | 4,420 | 4,325 | 13,213 |
| November 19, 2025 | 4,325.1 | 4,410.3 | 4,410.3 | 4,434.3 | 4,309.3 | 13,102 |
| November 18, 2025 | 4,383.6 | 4,319 | 4,319 | 4,408.5 | 4,310 | 17,188 |
| November 17, 2025 | 4,390 | 4,383.6 | 4,383.6 | 4,418.7 | 4,346 | 21,163 |
| November 14, 2025 | 4,519.8 | 4,413.2 | 4,413.2 | 4,539 | 4,375.9 | 47,192 |
| November 13, 2025 | 4,513 | 4,522.3 | 4,522.3 | 4,560 | 4,486.4 | 8,760 |
| November 12, 2025 | 4,522 | 4,493.5 | 4,493.5 | 4,535 | 4,479.4 | 6,720 |
| November 11, 2025 | 4,502 | 4,497.9 | 4,497.9 | 4,527.5 | 4,482.1 | 6,869 |
| November 10, 2025 | 4,416 | 4,501.2 | 4,501.2 | 4,518.3 | 4,416 | 12,394 |
| November 07, 2025 | 4,389 | 4,448.6 | 4,448.6 | 4,493.9 | 4,325 | 15,231 |
| November 06, 2025 | 4,450.9 | 4,395.4 | 4,395.4 | 4,470 | 4,382 | 13,040 |
| November 04, 2025 | 4,488.8 | 4,447.3 | 4,447.3 | 4,491.5 | 4,405 | 10,312 |
| November 03, 2025 | 4,410.5 | 4,457.1 | 4,457.1 | 4,474 | 4,402.1 | 14,891 |
| October 31, 2025 | 4,450 | 4,412 | 4,412 | 4,460.9 | 4,404.1 | 6,309 |
| October 30, 2025 | 4,441.5 | 4,433.4 | 4,433.4 | 4,473.5 | 4,415.1 | 10,954 |
| October 29, 2025 | 4,449 | 4,423.9 | 4,423.9 | 4,455.6 | 4,412 | 9,532 |
| October 28, 2025 | 4,444 | 4,437.5 | 4,437.5 | 4,491.2 | 4,413.1 | 7,892 |
| October 27, 2025 | 4,483.9 | 4,428.1 | 4,428.1 | 4,483.9 | 4,407.9 | 12,293 |
| October 24, 2025 | 4,459.9 | 4,461.8 | 4,461.8 | 4,498 | 4,422 | 9,298 |
| October 23, 2025 | 4,536 | 4,459.9 | 4,459.9 | 4,547 | 4,450 | 15,549 |
| October 21, 2025 | 4,491.9 | 4,535.7 | 4,535.7 | 4,568 | 4,491.9 | 2,267 |
| October 20, 2025 | 4,529.9 | 4,491.2 | 4,491.2 | 4,530.1 | 4,480 | 8,113 |
| October 17, 2025 | 4,596 | 4,526.8 | 4,526.8 | 4,614.3 | 4,512.8 | 7,375 |