1,148.30
-3.2(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,138 | 1,151.5 | 1,151.5 | 1,157.4 | 1,118 | 96,905 |
| January 12, 2026 | 1,166 | 1,142.3 | 1,142.3 | 1,166 | 1,120 | 55,943 |
| January 09, 2026 | 1,169.5 | 1,166 | 1,166 | 1,183.4 | 1,165.2 | 30,930 |
| January 08, 2026 | 1,215 | 1,169.5 | 1,169.5 | 1,215 | 1,165.2 | 49,267 |
| January 07, 2026 | 1,200.6 | 1,196.4 | 1,196.4 | 1,205 | 1,183.5 | 36,819 |
| January 06, 2026 | 1,188 | 1,195.1 | 1,195.1 | 1,205 | 1,171.1 | 32,266 |
| January 05, 2026 | 1,203.6 | 1,186.2 | 1,186.2 | 1,203.6 | 1,179 | 25,629 |
| January 02, 2026 | 1,221 | 1,203.6 | 1,203.6 | 1,221.5 | 1,180 | 80,844 |
| January 01, 2026 | 1,181.9 | 1,218 | 1,218 | 1,223.4 | 1,181.9 | 136,745 |
| December 31, 2025 | 1,185 | 1,184.4 | 1,184.4 | 1,192 | 1,172.7 | 54,209 |
| December 30, 2025 | 1,163 | 1,175.3 | 1,175.3 | 1,179.9 | 1,163 | 14,262 |
| December 29, 2025 | 1,174.9 | 1,173.9 | 1,173.9 | 1,182 | 1,170.2 | 22,680 |
| December 26, 2025 | 1,161 | 1,174.8 | 1,174.8 | 1,187.8 | 1,161 | 30,160 |
| December 24, 2025 | 1,188 | 1,174 | 1,174 | 1,192 | 1,169.9 | 58,943 |
| December 23, 2025 | 1,155 | 1,177.4 | 1,177.4 | 1,190 | 1,155 | 72,352 |
| December 22, 2025 | 1,150.9 | 1,169.4 | 1,169.4 | 1,208.6 | 1,150.9 | 258,620 |
| December 19, 2025 | 1,088.8 | 1,134.5 | 1,134.5 | 1,149 | 1,086 | 78,658 |
| December 18, 2025 | 1,091.4 | 1,088.4 | 1,088.4 | 1,097.1 | 1,084.6 | 22,700 |
| December 17, 2025 | 1,098 | 1,092.7 | 1,092.7 | 1,107.4 | 1,072 | 56,403 |
| December 16, 2025 | 1,101 | 1,099.5 | 1,099.5 | 1,106.4 | 1,083.9 | 105,872 |
| December 15, 2025 | 1,083.2 | 1,103.4 | 1,103.4 | 1,108.6 | 1,076.1 | 81,465 |
| December 12, 2025 | 1,085.6 | 1,088.6 | 1,088.6 | 1,099 | 1,076.2 | 89,743 |
| December 11, 2025 | 1,030.5 | 1,085.6 | 1,085.6 | 1,090 | 1,030.5 | 107,739 |
| December 10, 2025 | 1,042.7 | 1,029.6 | 1,029.6 | 1,064.8 | 1,020.5 | 60,767 |
| December 09, 2025 | 1,050 | 1,039.3 | 1,039.3 | 1,053.1 | 1,024.4 | 92,610 |
| December 08, 2025 | 1,085.8 | 1,056.3 | 1,056.3 | 1,100 | 1,049.6 | 71,939 |
| December 05, 2025 | 1,069.5 | 1,085.8 | 1,085.8 | 1,091 | 1,063.9 | 72,720 |
| December 04, 2025 | 1,080.1 | 1,068.4 | 1,068.4 | 1,093.6 | 1,060.1 | 43,725 |
| December 03, 2025 | 1,075 | 1,078.5 | 1,078.5 | 1,086 | 1,055.1 | 25,899 |
| December 02, 2025 | 1,080.6 | 1,076.9 | 1,076.9 | 1,088.9 | 1,055 | 48,689 |
| December 01, 2025 | 1,090 | 1,088.5 | 1,088.5 | 1,104 | 1,070 | 38,760 |
| November 28, 2025 | 1,088 | 1,089.1 | 1,089.1 | 1,109 | 1,078.1 | 58,876 |
| November 27, 2025 | 1,051.3 | 1,083.3 | 1,083.3 | 1,094.3 | 1,033.4 | 71,490 |
| November 26, 2025 | 1,004.4 | 1,040.9 | 1,040.9 | 1,047.9 | 1,004.4 | 58,469 |
| November 25, 2025 | 1,005.4 | 1,003.4 | 1,003.4 | 1,016.2 | 1,000.1 | 21,087 |
| November 24, 2025 | 1,016 | 1,005.4 | 1,005.4 | 1,030 | 997.4 | 23,540 |
| November 21, 2025 | 1,041 | 1,030.8 | 1,030.8 | 1,042.6 | 1,030 | 13,399 |
| November 19, 2025 | 1,048.2 | 1,046.7 | 1,046.7 | 1,053.3 | 1,040 | 26,997 |
| November 18, 2025 | 1,059.9 | 1,047.5 | 1,047.5 | 1,064.7 | 1,030 | 75,484 |
| November 17, 2025 | 1,065.4 | 1,061 | 1,061 | 1,072 | 1,056.1 | 23,434 |
| November 14, 2025 | 1,065.5 | 1,064.3 | 1,064.3 | 1,079.5 | 1,058.9 | 14,860 |
| November 13, 2025 | 1,082.4 | 1,065.5 | 1,065.5 | 1,083.8 | 1,065 | 25,168 |
| November 12, 2025 | 1,060 | 1,078.1 | 1,078.1 | 1,095.1 | 1,059.9 | 20,818 |
| November 11, 2025 | 1,076.3 | 1,067.8 | 1,067.8 | 1,080 | 1,054.3 | 44,471 |
| November 10, 2025 | 1,083.4 | 1,075.3 | 1,075.3 | 1,094.1 | 1,070 | 22,844 |
| November 07, 2025 | 1,085.1 | 1,083.4 | 1,083.4 | 1,103.3 | 1,065.2 | 87,355 |
| November 06, 2025 | 1,148.2 | 1,091.6 | 1,091.6 | 1,152.2 | 1,080 | 161,732 |
| November 04, 2025 | 1,102 | 1,112.2 | 1,112.2 | 1,119.9 | 1,080 | 185,658 |
| November 03, 2025 | 1,093 | 1,105.3 | 1,105.3 | 1,110.9 | 1,070.1 | 94,871 |
| October 31, 2025 | 1,058.8 | 1,087.5 | 1,087.5 | 1,100 | 1,056.9 | 160,621 |
| October 30, 2025 | 1,062 | 1,056.9 | 1,056.9 | 1,065 | 1,041.1 | 66,585 |
| October 29, 2025 | 1,053 | 1,062.1 | 1,062.1 | 1,070 | 1,050 | 33,116 |
| October 28, 2025 | 1,057.7 | 1,052.8 | 1,052.8 | 1,062.5 | 1,048.5 | 37,164 |
| October 27, 2025 | 1,042.4 | 1,057.7 | 1,057.7 | 1,069.8 | 1,041.9 | 55,384 |
| October 24, 2025 | 1,060.5 | 1,037.5 | 1,037.5 | 1,060.5 | 1,035 | 43,005 |
| October 23, 2025 | 1,063.8 | 1,058.8 | 1,058.8 | 1,065 | 1,045.6 | 42,988 |
| October 21, 2025 | 1,052.9 | 1,055.5 | 1,055.5 | 1,069.9 | 1,031.6 | 84,194 |
| October 20, 2025 | 1,052.7 | 1,045.8 | 1,045.8 | 1,052.7 | 1,037.5 | 25,154 |
| October 17, 2025 | 1,060.5 | 1,045.9 | 1,045.9 | 1,068.3 | 1,035.5 | 36,015 |
| October 16, 2025 | 1,040 | 1,058.4 | 1,058.4 | 1,064.7 | 1,038.1 | 78,867 |