3,874.20
+47.3(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,851.5 | 3,826.9 | 3,826.9 | 3,889 | 3,782.7 | 693,947 |
| January 12, 2026 | 3,852 | 3,832.5 | 3,832.5 | 3,918.6 | 3,760.5 | 2.05M |
| January 09, 2026 | 3,794 | 3,801.3 | 3,801.3 | 3,833.2 | 3,745.1 | 600,919 |
| January 08, 2026 | 3,843 | 3,789.8 | 3,789.8 | 3,872.4 | 3,781 | 400,222 |
| January 07, 2026 | 3,665 | 3,841.6 | 3,841.6 | 3,849.9 | 3,662 | 1.32M |
| January 06, 2026 | 3,641 | 3,663.7 | 3,663.7 | 3,680 | 3,605.1 | 585,617 |
| January 05, 2026 | 3,719.1 | 3,646.3 | 3,646.3 | 3,719.1 | 3,635.3 | 567,365 |
| January 02, 2026 | 3,735 | 3,719.8 | 3,719.8 | 3,753.5 | 3,700 | 295,475 |
| January 01, 2026 | 3,794.8 | 3,716.1 | 3,716.1 | 3,808 | 3,703 | 517,006 |
| December 31, 2025 | 3,753.5 | 3,782.2 | 3,782.2 | 3,800 | 3,742.2 | 637,993 |
| December 30, 2025 | 3,792 | 3,753.5 | 3,753.5 | 3,805.3 | 3,748.2 | 489,280 |
| December 29, 2025 | 3,778 | 3,788 | 3,788 | 3,828 | 3,768.4 | 239,533 |
| December 26, 2025 | 3,805 | 3,787.4 | 3,787.4 | 3,824 | 3,781.2 | 245,465 |
| December 24, 2025 | 3,843 | 3,800.2 | 3,800.2 | 3,843 | 3,771.3 | 363,638 |
| December 23, 2025 | 3,835 | 3,828.2 | 3,828.2 | 3,844.4 | 3,802.5 | 240,669 |
| December 22, 2025 | 3,826.9 | 3,818.6 | 3,818.6 | 3,868 | 3,815.7 | 207,963 |
| December 19, 2025 | 3,796.1 | 3,819.5 | 3,819.5 | 3,830 | 3,756.4 | 265,070 |
| December 18, 2025 | 3,814.8 | 3,757.2 | 3,757.2 | 3,822.3 | 3,742.4 | 327,080 |
| December 17, 2025 | 3,857.5 | 3,826.2 | 3,826.2 | 3,869.8 | 3,808.7 | 401,218 |
| December 16, 2025 | 3,878.9 | 3,856.8 | 3,856.8 | 3,914.8 | 3,825.9 | 667,697 |
| December 15, 2025 | 3,859.9 | 3,825.6 | 3,825.6 | 3,859.9 | 3,812 | 241,977 |
| December 12, 2025 | 3,830.8 | 3,843 | 3,843 | 3,868.6 | 3,810 | 248,192 |
| December 11, 2025 | 3,820 | 3,830.8 | 3,830.8 | 3,848.8 | 3,770 | 396,907 |
| December 10, 2025 | 3,891 | 3,816.3 | 3,816.3 | 3,923.7 | 3,805 | 576,341 |
| December 09, 2025 | 3,867.6 | 3,910 | 3,910 | 3,920 | 3,841.7 | 255,726 |
| December 08, 2025 | 3,950 | 3,867.6 | 3,867.6 | 3,955.2 | 3,826.6 | 268,207 |
| December 05, 2025 | 3,913.3 | 3,952.1 | 3,952.1 | 3,956.4 | 3,904.3 | 184,255 |
| December 04, 2025 | 3,910.3 | 3,913.3 | 3,913.3 | 3,935 | 3,897.3 | 200,113 |
| December 03, 2025 | 3,961.8 | 3,909.7 | 3,909.7 | 3,969.2 | 3,883 | 359,484 |
| December 02, 2025 | 3,968 | 3,961.8 | 3,961.8 | 3,975.2 | 3,935 | 292,956 |
| December 01, 2025 | 3,997 | 3,963.3 | 3,963.3 | 4,009.5 | 3,946 | 256,602 |
| November 28, 2025 | 4,005 | 3,996.5 | 3,996.5 | 4,044.8 | 3,992.2 | 211,074 |
| November 27, 2025 | 4,029 | 4,007.1 | 4,007.1 | 4,038 | 3,986 | 237,018 |
| November 26, 2025 | 3,999.9 | 4,019.1 | 4,019.1 | 4,029.9 | 3,980 | 360,530 |
| November 25, 2025 | 3,997.9 | 3,988.6 | 3,988.6 | 4,015.4 | 3,960 | 446,851 |
| November 24, 2025 | 4,046.9 | 3,987.5 | 3,987.5 | 4,048.5 | 3,975.2 | 724,604 |
| November 21, 2025 | 4,085 | 4,038 | 4,038 | 4,098.9 | 4,030.5 | 330,945 |
| November 19, 2025 | 4,010 | 4,026.5 | 4,026.5 | 4,039 | 3,997.1 | 378,216 |
| November 18, 2025 | 4,036.2 | 3,997.2 | 3,997.2 | 4,042.2 | 3,991.6 | 311,400 |
| November 17, 2025 | 4,059.9 | 4,036.2 | 4,036.2 | 4,086 | 4,032 | 186,267 |
| November 14, 2025 | 4,060 | 4,053.7 | 4,053.7 | 4,069.2 | 4,020 | 305,877 |
| November 13, 2025 | 4,058 | 4,062.5 | 4,062.5 | 4,090 | 4,040.4 | 252,053 |
| November 12, 2025 | 4,112.6 | 4,058 | 4,058 | 4,112.6 | 4,047.3 | 381,769 |
| November 11, 2025 | 4,025 | 4,072.2 | 4,072.2 | 4,076 | 4,020 | 272,252 |
| November 10, 2025 | 4,011 | 4,019 | 4,019 | 4,067 | 4,011 | 290,454 |
| November 07, 2025 | 4,082.2 | 4,011 | 4,011 | 4,082.2 | 3,984.6 | 1.2M |
| November 06, 2025 | 4,182.4 | 4,082.2 | 4,082.2 | 4,191.4 | 4,071.9 | 487,314 |
| November 04, 2025 | 4,160 | 4,182.4 | 4,182.4 | 4,222 | 4,145 | 314,080 |
| November 03, 2025 | 4,153.5 | 4,156 | 4,156 | 4,173.5 | 4,111 | 178,838 |
| October 31, 2025 | 4,164.1 | 4,153.5 | 4,153.5 | 4,204.9 | 4,147 | 280,589 |
| October 30, 2025 | 4,248 | 4,161.1 | 4,161.1 | 4,248 | 4,149.9 | 444,995 |
| October 29, 2025 | 4,225 | 4,229.4 | 4,229.4 | 4,254 | 4,213.2 | 148,500 |
| October 28, 2025 | 4,274.6 | 4,220.9 | 4,220.9 | 4,292.8 | 4,183.1 | 310,522 |
| October 27, 2025 | 4,214 | 4,257.9 | 4,257.9 | 4,264.9 | 4,214 | 281,638 |
| October 24, 2025 | 4,268 | 4,213.9 | 4,213.9 | 4,271.7 | 4,197 | 250,518 |
| October 23, 2025 | 4,287 | 4,268 | 4,268 | 4,334.5 | 4,256.2 | 274,317 |
| October 21, 2025 | 4,308 | 4,274.5 | 4,274.5 | 4,311 | 4,260 | 36,984 |
| October 20, 2025 | 4,310 | 4,275.3 | 4,275.3 | 4,319.7 | 4,260 | 228,477 |
| October 17, 2025 | 4,312 | 4,302.5 | 4,302.5 | 4,316.1 | 4,276.9 | 234,423 |
| October 16, 2025 | 4,278 | 4,316.1 | 4,316.1 | 4,334.8 | 4,267.4 | 363,379 |