6,351.00
-85.5(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,405 | 6,355.5 | 6,355.5 | 6,462 | 6,345.5 | 524,643 |
| January 13, 2026 | 6,461 | 6,436.5 | 6,436.5 | 6,524 | 6,372 | 253,726 |
| January 12, 2026 | 6,635 | 6,485.5 | 6,485.5 | 6,635.5 | 6,340 | 665,871 |
| January 09, 2026 | 6,600 | 6,616.5 | 6,616.5 | 6,657 | 6,529.5 | 351,048 |
| January 08, 2026 | 6,645 | 6,600.5 | 6,600.5 | 6,700 | 6,580.5 | 331,548 |
| January 07, 2026 | 6,680 | 6,642.5 | 6,642.5 | 6,731.5 | 6,613 | 423,879 |
| January 06, 2026 | 6,405.5 | 6,642.5 | 6,642.5 | 6,660 | 6,393 | 732,424 |
| January 05, 2026 | 6,400 | 6,363.5 | 6,363.5 | 6,447 | 6,345 | 145,451 |
| January 02, 2026 | 6,351 | 6,392.5 | 6,392.5 | 6,398 | 6,332.5 | 108,529 |
| January 01, 2026 | 6,398 | 6,344 | 6,344 | 6,413.5 | 6,300 | 146,487 |
| December 31, 2025 | 6,499.5 | 6,392.5 | 6,392.5 | 6,499.5 | 6,366 | 273,278 |
| December 30, 2025 | 6,410 | 6,360.5 | 6,360.5 | 6,500 | 6,285 | 1.93M |
| December 29, 2025 | 6,450 | 6,390.5 | 6,390.5 | 6,454.5 | 6,371 | 244,981 |
| December 26, 2025 | 6,495 | 6,427.5 | 6,427.5 | 6,547 | 6,402 | 252,704 |
| December 24, 2025 | 6,500 | 6,496.5 | 6,496.5 | 6,580 | 6,486 | 252,786 |
| December 23, 2025 | 6,521.5 | 6,476.5 | 6,476.5 | 6,552 | 6,448 | 192,478 |
| December 22, 2025 | 6,500 | 6,511.5 | 6,511.5 | 6,543 | 6,450.5 | 255,434 |
| December 19, 2025 | 6,410 | 6,478.5 | 6,478.5 | 6,598 | 6,408.5 | 785,205 |
| December 18, 2025 | 6,300 | 6,380 | 6,380 | 6,437 | 6,281 | 396,702 |
| December 17, 2025 | 6,312 | 6,293 | 6,293 | 6,374.5 | 6,280.5 | 194,825 |
| December 16, 2025 | 6,348 | 6,335.5 | 6,335.5 | 6,375 | 6,283 | 169,830 |
| December 15, 2025 | 6,410 | 6,347.5 | 6,347.5 | 6,416 | 6,330.5 | 131,176 |
| December 12, 2025 | 6,430 | 6,426.5 | 6,426.5 | 6,519 | 6,410 | 128,634 |
| December 11, 2025 | 6,300.5 | 6,430 | 6,430 | 6,498 | 6,274 | 264,849 |
| December 10, 2025 | 6,294 | 6,294.5 | 6,294.5 | 6,407 | 6,279.5 | 270,852 |
| December 09, 2025 | 6,320 | 6,294 | 6,294 | 6,341.5 | 6,265 | 236,526 |
| December 08, 2025 | 6,486 | 6,328.5 | 6,328.5 | 6,486 | 6,269.5 | 179,082 |
| December 05, 2025 | 6,467 | 6,473.5 | 6,473.5 | 6,486.5 | 6,394.5 | 148,917 |
| December 04, 2025 | 6,455 | 6,469 | 6,469 | 6,492.5 | 6,413 | 200,720 |
| December 03, 2025 | 6,419.5 | 6,455 | 6,455 | 6,467.5 | 6,342.5 | 278,865 |
| December 02, 2025 | 6,400.5 | 6,417.5 | 6,417.5 | 6,453.5 | 6,370.5 | 151,952 |
| December 01, 2025 | 6,500.5 | 6,422.5 | 6,422.5 | 6,524.5 | 6,404.5 | 100,193 |
| November 28, 2025 | 6,500 | 6,477 | 6,477 | 6,568 | 6,434.5 | 250,125 |
| November 27, 2025 | 6,514.5 | 6,490.5 | 6,490.5 | 6,542 | 6,451 | 95,683 |
| November 26, 2025 | 6,417.5 | 6,510 | 6,510 | 6,530 | 6,411.5 | 126,965 |
| November 25, 2025 | 6,355 | 6,412 | 6,412 | 6,443 | 6,341 | 179,877 |
| November 24, 2025 | 6,364 | 6,359 | 6,359 | 6,382.5 | 6,322 | 393,803 |
| November 21, 2025 | 6,462 | 6,373 | 6,373 | 6,462 | 6,355.5 | 130,843 |
| November 19, 2025 | 6,510 | 6,445 | 6,445 | 6,512 | 6,434 | 120,146 |
| November 18, 2025 | 6,485 | 6,473.5 | 6,473.5 | 6,552 | 6,456 | 162,833 |
| November 17, 2025 | 6,528 | 6,518.5 | 6,518.5 | 6,559 | 6,476 | 242,728 |
| November 14, 2025 | 6,584 | 6,511.5 | 6,511.5 | 6,632 | 6,481 | 147,292 |
| November 13, 2025 | 6,525.5 | 6,593.5 | 6,593.5 | 6,645 | 6,473 | 397,407 |
| November 12, 2025 | 6,570.5 | 6,520 | 6,520 | 6,574.5 | 6,481 | 476,291 |
| November 11, 2025 | 6,711 | 6,539.5 | 6,539.5 | 6,725 | 6,489 | 388,947 |
| November 10, 2025 | 6,700 | 6,691.5 | 6,691.5 | 6,748 | 6,636.5 | 418,569 |
| November 07, 2025 | 6,874.5 | 6,656.5 | 6,656.5 | 6,892 | 6,601.5 | 855,509 |
| November 06, 2025 | 6,792.5 | 6,883.5 | 6,883.5 | 6,904.5 | 6,764 | 722,024 |
| November 04, 2025 | 6,803 | 6,804.5 | 6,804.5 | 6,866 | 6,757 | 801,413 |
| November 03, 2025 | 6,738 | 6,804 | 6,804 | 6,861.5 | 6,732 | 499,592 |
| October 31, 2025 | 6,642 | 6,738 | 6,738 | 6,775 | 6,608.5 | 507,648 |
| October 30, 2025 | 6,545 | 6,655 | 6,655 | 6,695 | 6,536.5 | 537,135 |
| October 29, 2025 | 6,450 | 6,512 | 6,512 | 6,538.5 | 6,450 | 325,686 |
| October 28, 2025 | 6,495 | 6,438.5 | 6,438.5 | 6,514.5 | 6,383 | 305,946 |
| October 27, 2025 | 6,610 | 6,490 | 6,490 | 6,610 | 6,468.5 | 342,184 |
| October 24, 2025 | 6,564 | 6,593 | 6,593 | 6,675 | 6,535 | 250,687 |
| October 23, 2025 | 6,600 | 6,565.5 | 6,565.5 | 6,627.5 | 6,548.5 | 286,782 |
| October 21, 2025 | 6,648 | 6,587 | 6,587 | 6,657 | 6,553 | 32,977 |
| October 20, 2025 | 6,645 | 6,604 | 6,604 | 6,669 | 6,570.5 | 368,514 |
| October 17, 2025 | 6,580 | 6,621.5 | 6,621.5 | 6,647 | 6,556.5 | 302,657 |