1,558.90
+2.1(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,550 | 1,558.9 | 1,558.9 | 1,620.1 | 1,534.1 | 45,664 |
| January 13, 2026 | 1,547.6 | 1,556.8 | 1,556.8 | 1,587 | 1,495 | 105,237 |
| January 12, 2026 | 1,602 | 1,532.3 | 1,532.3 | 1,622.4 | 1,488 | 191,358 |
| January 09, 2026 | 1,765.7 | 1,618.9 | 1,618.9 | 1,798 | 1,602 | 405,892 |
| January 08, 2026 | 1,616.7 | 1,765.7 | 1,765.7 | 1,884 | 1,442 | 2.29M |
| January 07, 2026 | 1,598.2 | 1,624.8 | 1,624.8 | 1,634.6 | 1,577.7 | 32,894 |
| January 06, 2026 | 1,610 | 1,596.2 | 1,596.2 | 1,679 | 1,585.1 | 37,618 |
| January 05, 2026 | 1,625.3 | 1,611.7 | 1,611.7 | 1,658 | 1,605 | 15,242 |
| January 02, 2026 | 1,620 | 1,625.3 | 1,625.3 | 1,644.5 | 1,611 | 13,695 |
| January 01, 2026 | 1,598.9 | 1,624.9 | 1,624.9 | 1,655.9 | 1,587.1 | 14,623 |
| December 31, 2025 | 1,550.2 | 1,598.9 | 1,598.9 | 1,638 | 1,516 | 24,256 |
| December 30, 2025 | 1,535 | 1,551.8 | 1,551.8 | 1,564.2 | 1,531.1 | 11,941 |
| December 29, 2025 | 1,530 | 1,540.5 | 1,540.5 | 1,562.9 | 1,517.6 | 10,730 |
| December 26, 2025 | 1,540 | 1,530.1 | 1,530.1 | 1,540 | 1,516.5 | 8,050 |
| December 24, 2025 | 1,560 | 1,513.9 | 1,513.9 | 1,560 | 1,506 | 17,270 |
| December 23, 2025 | 1,575.7 | 1,546 | 1,546 | 1,585 | 1,516 | 17,124 |
| December 22, 2025 | 1,552 | 1,575.7 | 1,575.7 | 1,587 | 1,550 | 20,523 |
| December 19, 2025 | 1,540.3 | 1,564.8 | 1,564.8 | 1,575 | 1,540.1 | 6,963 |
| December 18, 2025 | 1,531.3 | 1,544.2 | 1,544.2 | 1,555 | 1,512.9 | 12,729 |
| December 17, 2025 | 1,578.5 | 1,523.6 | 1,523.6 | 1,578.5 | 1,491.2 | 56,967 |
| December 16, 2025 | 1,585.8 | 1,569.1 | 1,569.1 | 1,632.5 | 1,559.9 | 25,664 |
| December 15, 2025 | 1,549.4 | 1,591.1 | 1,591.1 | 1,601.7 | 1,511.7 | 40,226 |
| December 12, 2025 | 1,517.2 | 1,531.7 | 1,531.7 | 1,542.1 | 1,505 | 19,118 |
| December 11, 2025 | 1,510 | 1,505.6 | 1,505.6 | 1,536.7 | 1,482 | 30,627 |
| December 10, 2025 | 1,601 | 1,514.2 | 1,514.2 | 1,634.7 | 1,502.3 | 45,412 |
| December 09, 2025 | 1,560 | 1,609 | 1,609 | 1,632.9 | 1,530.2 | 36,586 |
| December 08, 2025 | 1,630.8 | 1,566.8 | 1,566.8 | 1,648.8 | 1,560.1 | 16,218 |
| December 05, 2025 | 1,603 | 1,630.8 | 1,630.8 | 1,640 | 1,584.9 | 22,269 |
| December 04, 2025 | 1,609.4 | 1,609.7 | 1,609.7 | 1,650 | 1,584.6 | 14,607 |
| December 03, 2025 | 1,609.8 | 1,584.9 | 1,584.9 | 1,617.9 | 1,575.4 | 9,511 |
| December 02, 2025 | 1,638 | 1,608.2 | 1,608.2 | 1,638 | 1,585 | 10,312 |
| December 01, 2025 | 1,629 | 1,616.3 | 1,616.3 | 1,639.5 | 1,600.1 | 8,224 |
| November 28, 2025 | 1,628 | 1,632.4 | 1,632.4 | 1,655 | 1,601.4 | 8,662 |
| November 27, 2025 | 1,620.4 | 1,628.4 | 1,628.4 | 1,661 | 1,620.2 | 12,198 |
| November 26, 2025 | 1,581 | 1,628.3 | 1,628.3 | 1,638.3 | 1,581 | 19,242 |
| November 25, 2025 | 1,573.8 | 1,592.8 | 1,592.8 | 1,630.2 | 1,566.5 | 21,529 |
| November 24, 2025 | 1,655 | 1,573.8 | 1,573.8 | 1,655 | 1,544.8 | 47,908 |
| November 21, 2025 | 1,676.4 | 1,655.5 | 1,655.5 | 1,682.2 | 1,651 | 19,614 |
| November 19, 2025 | 1,720 | 1,704.8 | 1,704.8 | 1,730 | 1,700 | 13,411 |
| November 18, 2025 | 1,737 | 1,717.3 | 1,717.3 | 1,737 | 1,699 | 14,054 |
| November 17, 2025 | 1,761.1 | 1,712.9 | 1,712.9 | 1,761.1 | 1,709 | 19,659 |
| November 14, 2025 | 1,714.1 | 1,762.9 | 1,762.9 | 1,798.9 | 1,700 | 39,103 |
| November 13, 2025 | 1,710 | 1,701.7 | 1,701.7 | 1,730.1 | 1,696.7 | 17,923 |
| November 12, 2025 | 1,700.2 | 1,710 | 1,710 | 1,731.6 | 1,699.1 | 15,207 |
| November 11, 2025 | 1,698.5 | 1,711.6 | 1,711.6 | 1,725 | 1,697.6 | 13,851 |
| November 10, 2025 | 1,709.9 | 1,698.5 | 1,698.5 | 1,718.6 | 1,680.5 | 21,048 |
| November 07, 2025 | 1,694.7 | 1,705.9 | 1,705.9 | 1,715 | 1,671 | 34,959 |
| November 06, 2025 | 1,744 | 1,685.4 | 1,685.4 | 1,744.5 | 1,657.9 | 66,680 |
| November 04, 2025 | 1,808.4 | 1,745.6 | 1,745.6 | 1,808.4 | 1,737 | 32,181 |
| November 03, 2025 | 1,871.4 | 1,793.8 | 1,793.8 | 1,877.6 | 1,789.1 | 37,837 |
| October 31, 2025 | 1,885 | 1,864 | 1,864 | 1,899.9 | 1,853.1 | 17,691 |
| October 30, 2025 | 1,868 | 1,887.6 | 1,887.6 | 1,911.9 | 1,853.8 | 24,304 |
| October 29, 2025 | 1,849.9 | 1,873.2 | 1,873.2 | 1,888 | 1,830.6 | 26,140 |
| October 28, 2025 | 1,860.2 | 1,841.8 | 1,841.8 | 1,864 | 1,830 | 17,201 |
| October 27, 2025 | 1,854 | 1,860.2 | 1,860.2 | 1,874.8 | 1,831.6 | 23,214 |
| October 24, 2025 | 1,862 | 1,848 | 1,848 | 1,879.2 | 1,838 | 22,165 |
| October 23, 2025 | 1,878.7 | 1,856.2 | 1,856.2 | 1,878.7 | 1,823.7 | 37,757 |
| October 21, 2025 | 1,836 | 1,855 | 1,855 | 1,867 | 1,831.1 | 12,991 |
| October 20, 2025 | 1,819.8 | 1,822.5 | 1,822.5 | 1,839.4 | 1,792 | 39,016 |
| October 17, 2025 | 1,833.7 | 1,805.2 | 1,805.2 | 1,833.7 | 1,783.5 | 50,318 |