7,850.00
+163.5(+2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,660 | 7,850 | 7,850 | 7,867 | 7,610 | 87,740 |
| January 13, 2026 | 7,522 | 7,686.5 | 7,686.5 | 7,733.5 | 7,439 | 25,680 |
| January 12, 2026 | 7,589 | 7,495.5 | 7,495.5 | 7,589 | 7,334 | 33,839 |
| January 09, 2026 | 7,667 | 7,621 | 7,621 | 7,839 | 7,540 | 33,959 |
| January 08, 2026 | 7,780.5 | 7,667 | 7,667 | 7,889 | 7,632 | 22,680 |
| January 07, 2026 | 7,978 | 7,806 | 7,806 | 8,001 | 7,770 | 30,622 |
| January 06, 2026 | 7,990 | 8,021.5 | 8,021.5 | 8,069 | 7,914 | 47,122 |
| January 05, 2026 | 8,013 | 8,002 | 8,002 | 8,035.5 | 7,904.5 | 50,101 |
| January 02, 2026 | 7,701 | 8,013.5 | 8,013.5 | 8,050 | 7,617 | 88,555 |
| January 01, 2026 | 7,600 | 7,722.5 | 7,722.5 | 7,761.5 | 7,459 | 108,542 |
| December 31, 2025 | 7,200 | 7,689.5 | 7,689.5 | 7,837 | 7,167 | 433,569 |
| December 30, 2025 | 6,979.5 | 7,156 | 7,156 | 7,234 | 6,855 | 73,179 |
| December 29, 2025 | 7,537 | 7,031.5 | 7,031.5 | 7,537 | 6,970 | 84,302 |
| December 26, 2025 | 7,000.5 | 7,379.5 | 7,379.5 | 7,444 | 6,941.5 | 115,839 |
| December 24, 2025 | 7,032 | 7,056 | 7,056 | 7,165 | 7,002.5 | 74,893 |
| December 23, 2025 | 7,078.5 | 7,089 | 7,089 | 7,125 | 7,020 | 30,823 |
| December 22, 2025 | 7,100 | 7,051 | 7,051 | 7,230 | 7,011 | 52,711 |
| December 19, 2025 | 7,076 | 7,042.5 | 7,042.5 | 7,105 | 7,002 | 23,668 |
| December 18, 2025 | 7,050 | 7,074 | 7,074 | 7,084.5 | 6,878 | 14,142 |
| December 17, 2025 | 7,050.5 | 7,014.5 | 7,014.5 | 7,065 | 6,936.5 | 14,534 |
| December 16, 2025 | 7,085 | 7,039 | 7,039 | 7,100 | 7,010 | 20,553 |
| December 15, 2025 | 7,068 | 7,090.5 | 7,090.5 | 7,140.5 | 7,029.5 | 41,417 |
| December 12, 2025 | 7,051 | 7,016 | 7,016 | 7,105 | 6,982 | 21,045 |
| December 11, 2025 | 6,968 | 7,031 | 7,031 | 7,109 | 6,911 | 21,549 |
| December 10, 2025 | 7,076 | 6,972 | 6,972 | 7,086 | 6,925 | 14,387 |
| December 09, 2025 | 6,865 | 7,076 | 7,076 | 7,100 | 6,723 | 25,468 |
| December 08, 2025 | 7,150 | 6,909 | 6,909 | 7,150 | 6,876.5 | 33,937 |
| December 05, 2025 | 7,035 | 7,102.5 | 7,102.5 | 7,110.5 | 7,025.5 | 35,756 |
| December 04, 2025 | 7,053.5 | 7,038.5 | 7,038.5 | 7,100 | 6,985 | 23,365 |
| December 03, 2025 | 6,960 | 7,053.5 | 7,053.5 | 7,159.5 | 6,830.5 | 49,146 |
| December 02, 2025 | 7,071.5 | 6,955 | 6,955 | 7,088.5 | 6,882 | 24,312 |
| December 01, 2025 | 7,053 | 7,044 | 7,044 | 7,100 | 6,966.5 | 21,650 |
| November 28, 2025 | 7,085 | 7,024.5 | 7,024.5 | 7,125 | 6,937.5 | 49,324 |
| November 27, 2025 | 7,101 | 7,050 | 7,050 | 7,105 | 6,962 | 19,658 |
| November 26, 2025 | 7,000 | 7,101 | 7,101 | 7,135 | 6,945.5 | 90,347 |
| November 25, 2025 | 6,630 | 7,021 | 7,021 | 7,179.5 | 6,630 | 440,300 |
| November 24, 2025 | 6,744 | 6,660 | 6,660 | 6,759 | 6,530 | 44,563 |
| November 21, 2025 | 6,737.5 | 6,744 | 6,744 | 6,790.5 | 6,632 | 25,265 |
| November 19, 2025 | 6,747.5 | 6,776.5 | 6,776.5 | 6,805 | 6,704 | 16,600 |
| November 18, 2025 | 6,834 | 6,707 | 6,707 | 6,834 | 6,660 | 14,001 |
| November 17, 2025 | 6,760 | 6,784 | 6,784 | 6,820 | 6,750 | 20,613 |
| November 14, 2025 | 6,825.5 | 6,746 | 6,746 | 6,840 | 6,688.5 | 26,197 |
| November 13, 2025 | 7,090 | 6,830.5 | 6,830.5 | 7,090.5 | 6,790 | 75,163 |
| November 12, 2025 | 7,175.5 | 7,072 | 7,072 | 7,175.5 | 6,978 | 63,021 |
| November 11, 2025 | 6,785 | 7,175.5 | 7,175.5 | 7,378.5 | 6,785 | 450,473 |
| November 10, 2025 | 7,019.5 | 6,789.5 | 6,789.5 | 7,019.5 | 6,610 | 104,344 |
| November 07, 2025 | 6,772.5 | 6,770.5 | 6,770.5 | 6,800 | 6,610.5 | 28,377 |
| November 06, 2025 | 6,850 | 6,772.5 | 6,772.5 | 6,850 | 6,724 | 26,843 |
| November 04, 2025 | 6,800 | 6,827.5 | 6,827.5 | 6,960 | 6,778.5 | 75,136 |
| November 03, 2025 | 6,780 | 6,793.5 | 6,793.5 | 6,890 | 6,729 | 82,286 |
| October 31, 2025 | 6,654 | 6,680 | 6,680 | 6,800 | 6,620 | 31,674 |
| October 30, 2025 | 6,499 | 6,654 | 6,654 | 6,709 | 6,402 | 31,487 |
| October 29, 2025 | 6,453 | 6,471.5 | 6,471.5 | 6,526 | 6,324 | 24,381 |
| October 28, 2025 | 6,466 | 6,447 | 6,447 | 6,563 | 6,425 | 10,742 |
| October 27, 2025 | 6,524 | 6,480.5 | 6,480.5 | 6,565.5 | 6,455 | 9,295 |
| October 24, 2025 | 6,630 | 6,519 | 6,519 | 6,689.5 | 6,499.5 | 13,242 |
| October 23, 2025 | 6,750 | 6,668.5 | 6,668.5 | 6,750 | 6,600.5 | 9,919 |
| October 21, 2025 | 6,800 | 6,726 | 6,726 | 6,800 | 6,640.5 | 1,799 |
| October 20, 2025 | 6,730 | 6,693.5 | 6,693.5 | 6,753.5 | 6,651 | 12,923 |
| October 17, 2025 | 6,750.5 | 6,739.5 | 6,739.5 | 6,775 | 6,645.5 | 29,418 |