1,085.00
+13.8(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,093.5 | 1,071.2 | 1,071.2 | 1,096.9 | 1,068 | 29,557 |
| January 12, 2026 | 1,090.6 | 1,094.5 | 1,094.5 | 1,116.3 | 1,070.4 | 50,155 |
| January 09, 2026 | 1,102.4 | 1,091.4 | 1,091.4 | 1,109.9 | 1,083.7 | 31,700 |
| January 08, 2026 | 1,114 | 1,102.4 | 1,102.4 | 1,123.1 | 1,100 | 31,069 |
| January 07, 2026 | 1,145.6 | 1,112.8 | 1,112.8 | 1,145.6 | 1,097.2 | 76,986 |
| January 06, 2026 | 1,150 | 1,133 | 1,133 | 1,153.3 | 1,130.4 | 27,101 |
| January 05, 2026 | 1,178.7 | 1,146.9 | 1,146.9 | 1,180.8 | 1,133.9 | 54,424 |
| January 02, 2026 | 1,183.8 | 1,178.7 | 1,178.7 | 1,197.1 | 1,174.6 | 65,196 |
| January 01, 2026 | 1,181.1 | 1,177.4 | 1,177.4 | 1,192.8 | 1,171 | 21,454 |
| December 31, 2025 | 1,166.6 | 1,179.8 | 1,179.8 | 1,199 | 1,160 | 56,934 |
| December 30, 2025 | 1,214 | 1,178 | 1,178 | 1,215.6 | 1,150 | 57,265 |
| December 29, 2025 | 1,208.8 | 1,205 | 1,205 | 1,231.3 | 1,200.1 | 23,281 |
| December 26, 2025 | 1,191.2 | 1,208.8 | 1,208.8 | 1,227 | 1,188 | 30,341 |
| December 24, 2025 | 1,188 | 1,191.2 | 1,191.2 | 1,206.8 | 1,184.1 | 36,635 |
| December 23, 2025 | 1,188.1 | 1,189.5 | 1,189.5 | 1,210 | 1,186 | 21,847 |
| December 22, 2025 | 1,195.7 | 1,190.9 | 1,190.9 | 1,197.9 | 1,182.8 | 16,127 |
| December 19, 2025 | 1,179.5 | 1,181.6 | 1,181.6 | 1,189.2 | 1,158.1 | 37,535 |
| December 18, 2025 | 1,178 | 1,180.8 | 1,180.8 | 1,190 | 1,164.6 | 12,852 |
| December 17, 2025 | 1,191.2 | 1,178 | 1,178 | 1,192 | 1,174 | 11,147 |
| December 16, 2025 | 1,197.8 | 1,190 | 1,190 | 1,205.9 | 1,180 | 12,715 |
| December 15, 2025 | 1,199 | 1,196 | 1,196 | 1,202 | 1,186.2 | 14,564 |
| December 12, 2025 | 1,214 | 1,204.9 | 1,204.9 | 1,256.9 | 1,198.5 | 23,905 |
| December 11, 2025 | 1,223.2 | 1,213.1 | 1,213.1 | 1,240 | 1,193.2 | 18,832 |
| December 10, 2025 | 1,220 | 1,226 | 1,226 | 1,240.1 | 1,213 | 25,053 |
| December 09, 2025 | 1,208.6 | 1,213.6 | 1,213.6 | 1,221.9 | 1,191.6 | 23,425 |
| December 08, 2025 | 1,265 | 1,214.4 | 1,214.4 | 1,265 | 1,200 | 17,709 |
| December 05, 2025 | 1,259.9 | 1,252 | 1,252 | 1,259.9 | 1,243.8 | 8,897 |
| December 04, 2025 | 1,246.7 | 1,250.5 | 1,250.5 | 1,257 | 1,237.1 | 8,608 |
| December 03, 2025 | 1,241.3 | 1,250.1 | 1,250.1 | 1,253.8 | 1,232.6 | 27,705 |
| December 02, 2025 | 1,233.1 | 1,241.3 | 1,241.3 | 1,248 | 1,232.1 | 8,978 |
| December 01, 2025 | 1,235 | 1,242.5 | 1,242.5 | 1,245.5 | 1,232.1 | 8,372 |
| November 28, 2025 | 1,240.3 | 1,236.6 | 1,236.6 | 1,261.8 | 1,231 | 22,761 |
| November 27, 2025 | 1,255 | 1,250.1 | 1,250.1 | 1,264.9 | 1,235.3 | 16,749 |
| November 26, 2025 | 1,234.8 | 1,250 | 1,250 | 1,255 | 1,224 | 34,071 |
| November 25, 2025 | 1,204 | 1,228.4 | 1,228.4 | 1,233 | 1,198.2 | 19,500 |
| November 24, 2025 | 1,230 | 1,215.4 | 1,215.4 | 1,230.4 | 1,202 | 28,684 |
| November 21, 2025 | 1,209.5 | 1,226.1 | 1,226.1 | 1,240 | 1,190 | 236,932 |
| November 19, 2025 | 1,236.6 | 1,207.1 | 1,207.1 | 1,239 | 1,171.2 | 79,779 |
| November 18, 2025 | 1,264.9 | 1,236.6 | 1,236.6 | 1,278 | 1,230.1 | 88,892 |
| November 17, 2025 | 1,263.1 | 1,273.5 | 1,273.5 | 1,297.9 | 1,261.8 | 54,568 |
| November 14, 2025 | 1,306.8 | 1,266.9 | 1,266.9 | 1,306.8 | 1,260 | 68,455 |
| November 13, 2025 | 1,301.9 | 1,302.7 | 1,302.7 | 1,308 | 1,292 | 18,112 |
| November 12, 2025 | 1,289.6 | 1,301.4 | 1,301.4 | 1,305 | 1,286.8 | 15,642 |
| November 11, 2025 | 1,285.5 | 1,289.7 | 1,289.7 | 1,301.1 | 1,279.1 | 17,025 |
| November 10, 2025 | 1,331.9 | 1,294.3 | 1,294.3 | 1,332.8 | 1,290.1 | 24,113 |
| November 07, 2025 | 1,293 | 1,318.9 | 1,318.9 | 1,335 | 1,274.1 | 41,857 |
| November 06, 2025 | 1,327.9 | 1,293 | 1,293 | 1,327.9 | 1,284.8 | 40,807 |
| November 04, 2025 | 1,312.8 | 1,316.5 | 1,316.5 | 1,328 | 1,305.8 | 36,630 |
| November 03, 2025 | 1,350 | 1,303 | 1,303 | 1,379 | 1,297.3 | 153,571 |
| October 31, 2025 | 1,440 | 1,374.2 | 1,374.2 | 1,470 | 1,352 | 227,881 |
| October 30, 2025 | 1,421 | 1,457 | 1,457 | 1,466 | 1,413 | 37,978 |
| October 29, 2025 | 1,415 | 1,414.9 | 1,414.9 | 1,425.1 | 1,413 | 14,767 |
| October 28, 2025 | 1,411 | 1,429.9 | 1,429.9 | 1,435 | 1,406 | 27,386 |
| October 27, 2025 | 1,416.6 | 1,414.8 | 1,414.8 | 1,431 | 1,409.7 | 12,594 |
| October 24, 2025 | 1,403 | 1,416.6 | 1,416.6 | 1,420 | 1,397.7 | 15,284 |
| October 23, 2025 | 1,429.9 | 1,403.3 | 1,403.3 | 1,429.9 | 1,398 | 23,365 |
| October 21, 2025 | 1,418.7 | 1,421.4 | 1,421.4 | 1,427.9 | 1,405.1 | 6,786 |
| October 20, 2025 | 1,400.2 | 1,403 | 1,403 | 1,411.6 | 1,365 | 50,517 |
| October 17, 2025 | 1,400 | 1,400.2 | 1,400.2 | 1,409.2 | 1,360.8 | 31,675 |
| October 16, 2025 | 1,399.8 | 1,402.8 | 1,402.8 | 1,415 | 1,375 | 38,484 |