37,455.00
-450(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 37,900 | 37,455 | 37,455 | 38,255 | 36,930 | 22,520 |
| January 13, 2026 | 37,745 | 37,905 | 37,905 | 38,015 | 37,300 | 28,392 |
| January 12, 2026 | 38,200 | 37,660 | 37,660 | 38,205 | 36,870 | 30,844 |
| January 09, 2026 | 38,500 | 37,995 | 37,995 | 38,895 | 37,665 | 33,463 |
| January 08, 2026 | 39,025 | 38,660 | 38,660 | 39,200 | 38,405 | 27,795 |
| January 07, 2026 | 38,700 | 39,145 | 39,145 | 39,265 | 38,105 | 39,290 |
| January 06, 2026 | 38,710 | 38,960 | 38,960 | 39,375 | 38,695 | 31,989 |
| January 05, 2026 | 39,010 | 39,170 | 39,170 | 39,550 | 38,760 | 47,881 |
| January 02, 2026 | 36,170 | 39,420 | 39,420 | 39,600 | 36,150 | 185,984 |
| January 01, 2026 | 36,040 | 36,140 | 36,140 | 36,270 | 35,755 | 6,055 |
| December 31, 2025 | 35,700 | 36,040 | 36,040 | 36,310 | 35,700 | 13,573 |
| December 30, 2025 | 35,630 | 35,525 | 35,525 | 35,750 | 34,990 | 88,750 |
| December 29, 2025 | 36,000 | 35,630 | 35,630 | 36,030 | 35,540 | 13,158 |
| December 26, 2025 | 36,045 | 35,855 | 35,855 | 36,340 | 35,755 | 14,963 |
| December 24, 2025 | 36,210 | 36,195 | 36,195 | 36,470 | 36,010 | 16,626 |
| December 23, 2025 | 36,165 | 36,305 | 36,305 | 36,500 | 35,840 | 11,103 |
| December 22, 2025 | 35,800 | 36,160 | 36,160 | 36,230 | 35,800 | 16,463 |
| December 19, 2025 | 35,745 | 35,940 | 35,940 | 36,295 | 35,615 | 40,192 |
| December 18, 2025 | 36,090 | 35,720 | 35,720 | 36,090 | 35,550 | 10,781 |
| December 17, 2025 | 36,380 | 35,975 | 35,975 | 36,380 | 35,850 | 9,263 |
| December 16, 2025 | 36,400 | 36,230 | 36,230 | 36,410 | 35,950 | 11,180 |
| December 15, 2025 | 36,870 | 36,400 | 36,400 | 36,870 | 36,340 | 4,956 |
| December 12, 2025 | 36,880 | 36,715 | 36,715 | 36,950 | 36,285 | 11,066 |
| December 11, 2025 | 36,590 | 36,880 | 36,880 | 36,970 | 36,215 | 7,161 |
| December 10, 2025 | 36,850 | 36,400 | 36,400 | 36,950 | 36,315 | 8,636 |
| December 09, 2025 | 36,660 | 36,780 | 36,780 | 36,885 | 36,285 | 15,773 |
| December 08, 2025 | 37,000 | 36,595 | 36,595 | 37,080 | 36,395 | 17,001 |
| December 05, 2025 | 36,985 | 36,920 | 36,920 | 37,035 | 36,595 | 9,245 |
| December 04, 2025 | 36,580 | 36,845 | 36,845 | 37,250 | 36,570 | 38,004 |
| December 03, 2025 | 36,850 | 36,580 | 36,580 | 36,850 | 36,160 | 22,911 |
| December 02, 2025 | 36,360 | 36,660 | 36,660 | 36,900 | 36,345 | 26,398 |
| December 01, 2025 | 36,280 | 36,335 | 36,335 | 36,485 | 36,160 | 16,523 |
| November 28, 2025 | 36,205 | 36,110 | 36,110 | 36,455 | 36,070 | 14,473 |
| November 27, 2025 | 36,700 | 36,320 | 36,320 | 36,700 | 36,050 | 12,118 |
| November 26, 2025 | 35,925 | 36,485 | 36,485 | 36,590 | 35,805 | 14,216 |
| November 25, 2025 | 36,400 | 35,770 | 35,770 | 36,400 | 35,680 | 14,155 |
| November 24, 2025 | 36,500 | 36,200 | 36,200 | 36,685 | 36,080 | 30,421 |
| November 21, 2025 | 37,140 | 36,500 | 36,500 | 37,140 | 36,420 | 12,455 |
| November 19, 2025 | 37,065 | 36,870 | 36,870 | 37,185 | 36,600 | 18,688 |
| November 18, 2025 | 37,450 | 37,045 | 37,045 | 37,470 | 36,720 | 17,277 |
| November 17, 2025 | 37,000 | 37,450 | 37,450 | 37,585 | 36,915 | 24,671 |
| November 14, 2025 | 37,235 | 36,955 | 36,955 | 37,285 | 36,655 | 23,119 |
| November 13, 2025 | 37,150 | 37,385 | 37,385 | 37,650 | 36,945 | 24,683 |
| November 12, 2025 | 36,610 | 37,255 | 37,255 | 37,345 | 35,750 | 53,671 |
| November 11, 2025 | 37,280 | 36,680 | 36,680 | 37,365 | 36,500 | 36,836 |
| November 10, 2025 | 37,000 | 37,280 | 37,280 | 37,495 | 36,715 | 17,223 |
| November 07, 2025 | 36,985 | 36,810 | 36,810 | 37,100 | 36,610 | 13,123 |
| November 06, 2025 | 37,950 | 37,020 | 37,020 | 37,950 | 36,845 | 28,881 |
| November 04, 2025 | 37,025 | 37,850 | 37,850 | 37,925 | 36,805 | 29,198 |
| November 03, 2025 | 37,200 | 37,025 | 37,025 | 37,250 | 36,520 | 36,511 |
| October 31, 2025 | 37,410 | 37,245 | 37,245 | 37,550 | 37,010 | 19,074 |
| October 30, 2025 | 37,500 | 37,210 | 37,210 | 37,570 | 36,970 | 24,286 |
| October 29, 2025 | 37,915 | 37,380 | 37,380 | 38,095 | 36,800 | 49,600 |
| October 28, 2025 | 38,855 | 38,540 | 38,540 | 39,370 | 38,445 | 16,381 |
| October 27, 2025 | 38,775 | 39,005 | 39,005 | 39,090 | 38,435 | 9,673 |
| October 24, 2025 | 39,190 | 38,585 | 38,585 | 39,190 | 38,400 | 11,904 |
| October 23, 2025 | 39,490 | 38,920 | 38,920 | 39,520 | 38,825 | 11,758 |
| October 21, 2025 | 39,510 | 39,200 | 39,200 | 39,510 | 39,020 | 1,943 |
| October 20, 2025 | 38,585 | 39,215 | 39,215 | 39,515 | 38,585 | 19,865 |
| October 17, 2025 | 38,490 | 38,755 | 38,755 | 38,850 | 38,345 | 19,212 |