961.00
-6.15(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 945.5 | 967.15 | 967.15 | 979 | 936.2 | 194,680 |
| January 12, 2026 | 940.6 | 942.75 | 942.75 | 966.3 | 925 | 263,895 |
| January 09, 2026 | 925.45 | 942.4 | 942.4 | 948 | 904 | 470,532 |
| January 08, 2026 | 930 | 925.45 | 925.45 | 933.65 | 912.75 | 124,049 |
| January 07, 2026 | 923 | 930.9 | 930.9 | 940.45 | 920 | 105,110 |
| January 06, 2026 | 933 | 924.05 | 924.05 | 943 | 916 | 161,133 |
| January 05, 2026 | 912.05 | 933.65 | 933.65 | 939 | 906 | 233,557 |
| January 02, 2026 | 912.9 | 915.7 | 915.7 | 923.5 | 911.6 | 104,852 |
| January 01, 2026 | 948 | 910.35 | 910.35 | 948 | 905 | 319,456 |
| December 31, 2025 | 949 | 944.2 | 944.2 | 952.8 | 940.1 | 88,155 |
| December 30, 2025 | 958 | 947.8 | 947.8 | 964.8 | 943.1 | 213,769 |
| December 29, 2025 | 946 | 959.2 | 959.2 | 965 | 927.6 | 226,956 |
| December 26, 2025 | 954.8 | 943.2 | 943.2 | 956.4 | 935.2 | 167,511 |
| December 24, 2025 | 966 | 954.8 | 954.8 | 970 | 951 | 126,600 |
| December 23, 2025 | 987 | 966 | 966 | 994 | 940.4 | 364,266 |
| December 22, 2025 | 973 | 980.9 | 980.9 | 987 | 969.9 | 103,353 |
| December 19, 2025 | 994.9 | 969.9 | 969.9 | 995.6 | 964.2 | 133,769 |
| December 18, 2025 | 995 | 990.3 | 990.3 | 995.9 | 967.6 | 115,833 |
| December 17, 2025 | 982.2 | 994.5 | 994.5 | 1,008.4 | 979.5 | 238,638 |
| December 16, 2025 | 986 | 981.8 | 981.8 | 988.9 | 975 | 135,464 |
| December 15, 2025 | 1,018.4 | 989.1 | 989.1 | 1,018.4 | 983.2 | 470,600 |
| December 12, 2025 | 976 | 1,025.3 | 1,025.3 | 1,033 | 966.1 | 479,689 |
| December 11, 2025 | 970 | 967.5 | 967.5 | 972 | 957.9 | 102,173 |
| December 10, 2025 | 970.2 | 970.2 | 970.2 | 977.9 | 961.1 | 146,990 |
| December 09, 2025 | 941.9 | 975.3 | 975.3 | 978.9 | 926.6 | 309,618 |
| December 08, 2025 | 948.9 | 941.6 | 941.6 | 970.2 | 925.6 | 276,202 |
| December 05, 2025 | 981 | 949.8 | 949.8 | 983.7 | 934 | 282,837 |
| December 04, 2025 | 1,000 | 976.8 | 976.8 | 1,000 | 968.5 | 137,487 |
| December 03, 2025 | 995.3 | 999.6 | 999.6 | 1,009.2 | 979 | 197,919 |
| December 02, 2025 | 988.3 | 989.3 | 989.3 | 994.9 | 957.6 | 262,177 |
| December 01, 2025 | 1,014 | 984.2 | 984.2 | 1,017.3 | 980.1 | 191,300 |
| November 28, 2025 | 997 | 1,008.6 | 1,008.6 | 1,018.85 | 995.2 | 121,234 |
| November 27, 2025 | 1,022.7 | 1,000.15 | 1,000.15 | 1,022.75 | 977.4 | 258,837 |
| November 26, 2025 | 985.9 | 1,022.75 | 1,022.75 | 1,035 | 985.9 | 515,938 |
| November 25, 2025 | 993.2 | 983.3 | 983.3 | 993.7 | 976.75 | 107,874 |
| November 24, 2025 | 998.45 | 985.95 | 985.95 | 1,002.05 | 975.6 | 208,470 |
| November 21, 2025 | 1,014.85 | 998.4 | 998.4 | 1,020.4 | 991.95 | 172,300 |
| November 19, 2025 | 1,018.45 | 1,032.7 | 1,032.7 | 1,039.3 | 1,016.8 | 297,566 |
| November 18, 2025 | 1,058.7 | 1,018.35 | 1,018.35 | 1,058.7 | 1,014 | 286,960 |
| November 17, 2025 | 1,065.5 | 1,051.25 | 1,051.25 | 1,065.7 | 1,043.75 | 326,332 |
| November 14, 2025 | 1,045 | 1,053.1 | 1,053.1 | 1,069.9 | 1,031.85 | 981,145 |
| November 13, 2025 | 1,061.25 | 1,044.6 | 1,044.6 | 1,062 | 1,036.7 | 265,895 |
| November 12, 2025 | 1,030.95 | 1,061.25 | 1,061.25 | 1,068.65 | 1,028.65 | 835,436 |
| November 11, 2025 | 1,057.85 | 1,035.2 | 1,035.2 | 1,071.5 | 1,027.8 | 993,873 |
| November 10, 2025 | 1,014.9 | 1,068.45 | 1,068.45 | 1,074.4 | 1,012.05 | 2.31M |
| November 07, 2025 | 970 | 1,025.15 | 1,025.15 | 1,034.5 | 953.25 | 5.3M |
| November 06, 2025 | 922 | 973.1 | 973.1 | 1,004 | 922 | 9.8M |
| November 04, 2025 | 881.85 | 887.65 | 887.65 | 896.45 | 874 | 93,266 |
| November 03, 2025 | 867.6 | 877.15 | 877.15 | 888 | 857.6 | 162,044 |
| October 31, 2025 | 859.7 | 859.75 | 859.75 | 869 | 854.6 | 60,867 |
| October 30, 2025 | 869.9 | 855.15 | 855.15 | 869.9 | 852.05 | 39,802 |
| October 29, 2025 | 850.65 | 864.35 | 864.35 | 870 | 846.55 | 69,285 |
| October 28, 2025 | 851 | 850.65 | 850.65 | 860 | 846.6 | 49,170 |
| October 27, 2025 | 839.9 | 850.7 | 850.7 | 853.45 | 839.9 | 47,213 |
| October 24, 2025 | 844.35 | 836.5 | 836.5 | 852 | 832 | 59,045 |
| October 23, 2025 | 848.65 | 844.75 | 844.75 | 850.35 | 839.1 | 84,550 |
| October 21, 2025 | 848.2 | 848.65 | 848.65 | 852.1 | 841.25 | 15,059 |
| October 20, 2025 | 831.8 | 843.85 | 843.85 | 850 | 823.9 | 82,600 |
| October 17, 2025 | 849.9 | 835.25 | 835.25 | 856.9 | 831 | 57,762 |
| October 16, 2025 | 843 | 843.5 | 843.5 | 858 | 836.7 | 122,319 |