5,064.00
-132(-2.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 5,086 | 5,196 | 5,196 | 5,247 | 5,081 | 20,400 |
| January 14, 2026 | 5,074.5 | 5,096.5 | 5,096.5 | 5,106 | 5,030 | 6,704 |
| January 13, 2026 | 5,059.5 | 5,074.5 | 5,074.5 | 5,120 | 5,009 | 15,385 |
| January 12, 2026 | 5,129.5 | 5,058 | 5,058 | 5,129.5 | 5,004 | 15,287 |
| January 09, 2026 | 5,151 | 5,121.5 | 5,121.5 | 5,152.5 | 5,091 | 52,716 |
| January 08, 2026 | 5,171 | 5,188.5 | 5,188.5 | 5,264 | 5,140 | 18,626 |
| January 07, 2026 | 5,160 | 5,171 | 5,171 | 5,181.5 | 5,132.5 | 9,141 |
| January 06, 2026 | 5,182 | 5,177 | 5,177 | 5,193.5 | 5,150 | 9,348 |
| January 05, 2026 | 5,258 | 5,182 | 5,182 | 5,258 | 5,151 | 11,912 |
| January 02, 2026 | 5,245 | 5,258 | 5,258 | 5,271.5 | 5,186 | 15,068 |
| January 01, 2026 | 5,277 | 5,239 | 5,239 | 5,277 | 5,211.5 | 7,974 |
| December 31, 2025 | 5,173 | 5,235.5 | 5,235.5 | 5,249 | 5,139.5 | 12,039 |
| December 30, 2025 | 5,142 | 5,158 | 5,158 | 5,171 | 5,116 | 5,913 |
| December 29, 2025 | 5,198 | 5,141 | 5,141 | 5,202.5 | 5,124 | 13,230 |
| December 26, 2025 | 5,260 | 5,181 | 5,181 | 5,270 | 5,151 | 24,519 |
| December 24, 2025 | 5,310 | 5,250 | 5,250 | 5,314.5 | 5,230 | 12,340 |
| December 23, 2025 | 5,340 | 5,299 | 5,299 | 5,340 | 5,276 | 10,695 |
| December 22, 2025 | 5,300 | 5,331 | 5,331 | 5,340 | 5,261.5 | 20,929 |
| December 19, 2025 | 5,280 | 5,291.5 | 5,291.5 | 5,327.5 | 5,247 | 12,104 |
| December 18, 2025 | 5,421 | 5,291 | 5,291 | 5,421 | 5,275 | 21,084 |
| December 17, 2025 | 5,379 | 5,431 | 5,431 | 5,520 | 5,329.5 | 51,392 |
| December 16, 2025 | 5,175 | 5,352.5 | 5,352.5 | 5,387.5 | 5,131.5 | 47,378 |
| December 15, 2025 | 5,269 | 5,179.5 | 5,179.5 | 5,269 | 5,168 | 34,312 |
| December 12, 2025 | 5,327.5 | 5,258.5 | 5,258.5 | 5,327.5 | 5,250 | 8,243 |
| December 11, 2025 | 5,342 | 5,277.5 | 5,277.5 | 5,342 | 5,242 | 8,533 |
| December 10, 2025 | 5,307 | 5,355.5 | 5,355.5 | 5,392.5 | 5,284.5 | 19,129 |
| December 09, 2025 | 5,328 | 5,265 | 5,265 | 5,328 | 5,231 | 20,390 |
| December 08, 2025 | 5,382.5 | 5,320.5 | 5,320.5 | 5,400.5 | 5,231 | 15,509 |
| December 05, 2025 | 5,405 | 5,344 | 5,344 | 5,433 | 5,331.5 | 11,021 |
| December 04, 2025 | 5,487.5 | 5,405 | 5,405 | 5,487.5 | 5,395 | 17,559 |
| December 03, 2025 | 5,410 | 5,486.5 | 5,486.5 | 5,496 | 5,400 | 17,558 |
| December 02, 2025 | 5,480 | 5,409.5 | 5,409.5 | 5,519.5 | 5,400 | 10,247 |
| December 01, 2025 | 5,546 | 5,501 | 5,501 | 5,580 | 5,460.5 | 10,782 |
| November 28, 2025 | 5,560 | 5,537 | 5,537 | 5,560 | 5,491.5 | 51,292 |
| November 27, 2025 | 5,607.5 | 5,558 | 5,558 | 5,610 | 5,495.5 | 11,707 |
| November 26, 2025 | 5,500 | 5,552 | 5,552 | 5,578 | 5,439.5 | 11,661 |
| November 25, 2025 | 5,500 | 5,467 | 5,467 | 5,525 | 5,380 | 19,987 |
| November 24, 2025 | 5,584.5 | 5,498 | 5,498 | 5,587 | 5,418 | 55,269 |
| November 21, 2025 | 5,683.5 | 5,575 | 5,575 | 5,683.5 | 5,573 | 10,633 |
| November 19, 2025 | 5,699.5 | 5,651 | 5,651 | 5,699.5 | 5,616 | 7,670 |
| November 18, 2025 | 5,610 | 5,680 | 5,680 | 5,714 | 5,582 | 32,339 |
| November 17, 2025 | 5,621 | 5,620.5 | 5,620.5 | 5,660 | 5,588.5 | 30,268 |
| November 14, 2025 | 5,698.5 | 5,617 | 5,617 | 5,698.5 | 5,593.5 | 91,135 |
| November 13, 2025 | 5,760 | 5,686 | 5,686 | 5,791.5 | 5,650 | 24,634 |
| November 12, 2025 | 5,861 | 5,771.5 | 5,771.5 | 5,861.5 | 5,759.5 | 13,702 |
| November 11, 2025 | 5,973.5 | 5,819 | 5,819 | 5,997 | 5,755 | 33,450 |
| November 10, 2025 | 6,001 | 5,923.5 | 5,923.5 | 6,003 | 5,855 | 14,192 |
| November 07, 2025 | 6,171 | 5,997 | 5,997 | 6,174 | 5,975 | 16,090 |
| November 06, 2025 | 6,329.5 | 6,184.5 | 6,184.5 | 6,329.5 | 6,140 | 9,144 |
| November 04, 2025 | 6,250 | 6,299 | 6,299 | 6,310 | 6,157.5 | 13,291 |
| November 03, 2025 | 6,230 | 6,283 | 6,283 | 6,311 | 6,120 | 18,097 |
| October 31, 2025 | 6,183.5 | 6,226.5 | 6,226.5 | 6,249 | 6,151 | 15,052 |
| October 30, 2025 | 6,100 | 6,183.5 | 6,183.5 | 6,195 | 6,050 | 13,680 |
| October 29, 2025 | 5,975 | 6,126.5 | 6,126.5 | 6,150 | 5,936.5 | 16,619 |
| October 28, 2025 | 6,050 | 5,967 | 5,967 | 6,050 | 5,957.5 | 4,783 |
| October 27, 2025 | 6,072 | 5,997 | 5,997 | 6,075 | 5,982 | 7,537 |
| October 24, 2025 | 6,020 | 6,072 | 6,072 | 6,085 | 5,997 | 11,094 |
| October 23, 2025 | 6,074.5 | 6,022 | 6,022 | 6,080 | 5,975 | 12,806 |
| October 21, 2025 | 6,005 | 6,069 | 6,069 | 6,087.5 | 6,005 | 1,706 |
| October 20, 2025 | 6,065 | 6,042.5 | 6,042.5 | 6,094.5 | 5,934 | 14,308 |