942.80
+0.3(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 939.9 | 942.5 | 942.5 | 952.2 | 934.8 | 122,628 |
| January 12, 2026 | 934 | 939.8 | 939.8 | 945 | 921.5 | 155,074 |
| January 09, 2026 | 962.7 | 939.7 | 939.7 | 969 | 935 | 485,222 |
| January 08, 2026 | 999 | 959 | 959 | 1,003.2 | 949.9 | 213,102 |
| January 07, 2026 | 998.4 | 994.8 | 994.8 | 1,011.2 | 991.1 | 285,514 |
| January 06, 2026 | 1,009.8 | 998.2 | 998.2 | 1,010.8 | 996.2 | 387,804 |
| January 05, 2026 | 1,017.1 | 1,007.7 | 1,007.7 | 1,027 | 1,003 | 143,607 |
| January 02, 2026 | 1,018 | 1,011.2 | 1,011.2 | 1,020.5 | 1,007.2 | 135,463 |
| January 01, 2026 | 1,034 | 1,018 | 1,018 | 1,038.3 | 1,015.6 | 90,201 |
| December 31, 2025 | 1,036 | 1,034.7 | 1,034.7 | 1,044 | 1,029.5 | 56,336 |
| December 30, 2025 | 1,051 | 1,030.8 | 1,030.8 | 1,057.7 | 1,026 | 315,089 |
| December 29, 2025 | 1,065.8 | 1,058.6 | 1,058.6 | 1,076.9 | 1,047.9 | 167,807 |
| December 26, 2025 | 1,061.3 | 1,068.7 | 1,068.7 | 1,079.9 | 1,055.8 | 206,457 |
| December 24, 2025 | 1,064.9 | 1,061.6 | 1,061.6 | 1,071.9 | 1,046 | 101,490 |
| December 23, 2025 | 1,030.5 | 1,064.2 | 1,064.2 | 1,072 | 1,030 | 329,207 |
| December 22, 2025 | 1,001 | 1,038.6 | 1,038.6 | 1,049.5 | 999.7 | 237,341 |
| December 19, 2025 | 1,026.8 | 1,000.2 | 1,000.2 | 1,027.8 | 992.2 | 355,644 |
| December 18, 2025 | 1,014 | 1,026.8 | 1,026.8 | 1,030.5 | 1,005.5 | 105,909 |
| December 17, 2025 | 1,024.4 | 1,013.3 | 1,013.3 | 1,031.6 | 1,010.5 | 85,196 |
| December 16, 2025 | 1,038.3 | 1,027.8 | 1,027.8 | 1,045.9 | 1,021.5 | 60,000 |
| December 15, 2025 | 1,031.7 | 1,037.8 | 1,037.8 | 1,041 | 1,027.1 | 49,486 |
| December 12, 2025 | 1,035 | 1,035.4 | 1,035.4 | 1,039.9 | 1,024 | 87,190 |
| December 11, 2025 | 1,037.2 | 1,029.6 | 1,029.6 | 1,039.2 | 1,015.3 | 119,921 |
| December 10, 2025 | 1,011.1 | 1,042.4 | 1,042.4 | 1,054 | 1,011.1 | 256,996 |
| December 09, 2025 | 1,008 | 1,009.5 | 1,009.5 | 1,021 | 974 | 320,969 |
| December 08, 2025 | 1,024.2 | 1,009 | 1,009 | 1,031.3 | 1,001.2 | 96,451 |
| December 05, 2025 | 1,037.4 | 1,032.8 | 1,032.8 | 1,037.4 | 1,026.5 | 86,487 |
| December 04, 2025 | 1,030.5 | 1,034.4 | 1,034.4 | 1,039 | 1,027.3 | 100,183 |
| December 03, 2025 | 1,042.9 | 1,035.6 | 1,035.6 | 1,046.6 | 1,022.3 | 168,303 |
| December 02, 2025 | 1,017.5 | 1,042.2 | 1,042.2 | 1,045 | 1,017.5 | 181,683 |
| December 01, 2025 | 1,031 | 1,017.5 | 1,017.5 | 1,032.2 | 1,013.5 | 76,695 |
| November 28, 2025 | 1,030.6 | 1,030.9 | 1,030.9 | 1,035 | 1,021 | 152,186 |
| November 27, 2025 | 1,035.2 | 1,029.9 | 1,029.9 | 1,036.9 | 1,026 | 77,878 |
| November 26, 2025 | 1,023.2 | 1,032.6 | 1,032.6 | 1,039.9 | 1,021.1 | 72,236 |
| November 25, 2025 | 1,017 | 1,025.8 | 1,025.8 | 1,031.8 | 1,004.5 | 111,747 |
| November 24, 2025 | 1,018.4 | 1,017 | 1,017 | 1,023.3 | 1,010.1 | 133,713 |
| November 21, 2025 | 1,026 | 1,018.4 | 1,018.4 | 1,037.8 | 1,012.9 | 124,321 |
| November 19, 2025 | 1,027.6 | 1,030.4 | 1,030.4 | 1,035.8 | 1,023.5 | 107,163 |
| November 18, 2025 | 1,051.1 | 1,027.8 | 1,027.8 | 1,051.1 | 1,022 | 136,687 |
| November 17, 2025 | 1,029 | 1,051.1 | 1,051.1 | 1,063.5 | 1,028.7 | 251,566 |
| November 14, 2025 | 1,042.9 | 1,025.4 | 1,025.4 | 1,044.9 | 1,018.6 | 115,580 |
| November 13, 2025 | 1,045.2 | 1,044.9 | 1,044.9 | 1,073 | 1,036.7 | 139,438 |
| November 12, 2025 | 1,040 | 1,047.4 | 1,047.4 | 1,081 | 1,033.1 | 876,511 |
| November 11, 2025 | 1,029.8 | 1,017 | 1,017 | 1,059 | 1,003.1 | 619,044 |
| November 10, 2025 | 1,034.9 | 1,025.2 | 1,025.2 | 1,041 | 1,021.4 | 211,750 |
| November 07, 2025 | 1,038 | 1,024.6 | 1,024.6 | 1,040 | 1,011 | 189,986 |
| November 06, 2025 | 1,047.6 | 1,040.7 | 1,040.7 | 1,051.7 | 1,037.4 | 74,076 |
| November 04, 2025 | 1,063 | 1,047.4 | 1,047.4 | 1,065.3 | 1,045 | 103,014 |
| November 03, 2025 | 1,077.7 | 1,060.3 | 1,060.3 | 1,086 | 1,055.6 | 137,041 |
| October 31, 2025 | 1,076.1 | 1,072.4 | 1,072.4 | 1,084.5 | 1,062.5 | 127,494 |
| October 30, 2025 | 1,095.4 | 1,077.2 | 1,077.2 | 1,095.4 | 1,075 | 295,660 |
| October 29, 2025 | 1,070.8 | 1,089.8 | 1,089.8 | 1,094.3 | 1,070 | 154,903 |
| October 28, 2025 | 1,066 | 1,070.4 | 1,070.4 | 1,118 | 1,059.8 | 579,923 |
| October 27, 2025 | 1,040 | 1,066.1 | 1,066.1 | 1,078.4 | 1,033.3 | 199,714 |
| October 24, 2025 | 1,048.4 | 1,038.8 | 1,038.8 | 1,051.5 | 1,029.3 | 88,665 |
| October 23, 2025 | 1,039.2 | 1,043.2 | 1,043.2 | 1,059.5 | 1,031.7 | 145,439 |
| October 21, 2025 | 1,033.4 | 1,039.2 | 1,039.2 | 1,044 | 1,028.1 | 17,297 |
| October 20, 2025 | 1,027 | 1,028.6 | 1,028.6 | 1,033.3 | 1,011.5 | 108,386 |
| October 17, 2025 | 1,032.3 | 1,022.2 | 1,022.2 | 1,032.3 | 1,013.9 | 119,697 |
| October 16, 2025 | 1,034.4 | 1,031.6 | 1,031.6 | 1,043.9 | 1,021 | 72,465 |