3,686.30
-36.3(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,783 | 3,722.6 | 3,722.6 | 3,783 | 3,700 | 51,291 |
| January 12, 2026 | 3,818.4 | 3,751.4 | 3,751.4 | 3,818.4 | 3,711 | 57,034 |
| January 09, 2026 | 3,870 | 3,818.4 | 3,818.4 | 3,880.4 | 3,801 | 33,444 |
| January 08, 2026 | 3,890 | 3,882.1 | 3,882.1 | 3,954 | 3,857.1 | 70,631 |
| January 07, 2026 | 3,935 | 3,890.1 | 3,890.1 | 3,939.5 | 3,828.1 | 68,520 |
| January 06, 2026 | 3,987.8 | 3,948.6 | 3,948.6 | 3,987.8 | 3,924.2 | 63,717 |
| January 05, 2026 | 3,877 | 3,962.1 | 3,962.1 | 3,975.5 | 3,847 | 160,073 |
| January 02, 2026 | 3,830 | 3,847.1 | 3,847.1 | 3,882.9 | 3,816.9 | 120,982 |
| January 01, 2026 | 3,721 | 3,820.6 | 3,820.6 | 3,850 | 3,721 | 231,329 |
| December 31, 2025 | 3,735 | 3,719.8 | 3,719.8 | 3,749 | 3,696.4 | 51,976 |
| December 30, 2025 | 3,723 | 3,710.4 | 3,710.4 | 3,744.4 | 3,685 | 31,294 |
| December 29, 2025 | 3,690 | 3,722 | 3,722 | 3,735 | 3,660 | 52,899 |
| December 26, 2025 | 3,728.4 | 3,698.1 | 3,698.1 | 3,750 | 3,686.6 | 26,015 |
| December 24, 2025 | 3,740.2 | 3,728.5 | 3,728.5 | 3,764 | 3,713.5 | 66,449 |
| December 23, 2025 | 3,639 | 3,747 | 3,747 | 3,779 | 3,637 | 185,367 |
| December 22, 2025 | 3,630 | 3,625.5 | 3,625.5 | 3,653.9 | 3,542.1 | 184,323 |
| December 19, 2025 | 3,667.9 | 3,615.8 | 3,615.8 | 3,685.4 | 3,590.1 | 125,826 |
| December 18, 2025 | 3,648.9 | 3,638.4 | 3,638.4 | 3,666.9 | 3,581.1 | 75,703 |
| December 17, 2025 | 3,678.2 | 3,642.9 | 3,642.9 | 3,750 | 3,625.1 | 40,589 |
| December 16, 2025 | 3,701 | 3,678.2 | 3,678.2 | 3,718.5 | 3,665 | 38,872 |
| December 15, 2025 | 3,655 | 3,719.1 | 3,719.1 | 3,726 | 3,645 | 35,729 |
| December 12, 2025 | 3,703 | 3,659.7 | 3,659.7 | 3,728.5 | 3,650 | 38,691 |
| December 11, 2025 | 3,665 | 3,675.3 | 3,675.3 | 3,689 | 3,624 | 29,725 |
| December 10, 2025 | 3,700.9 | 3,647.3 | 3,647.3 | 3,708 | 3,631.2 | 27,340 |
| December 09, 2025 | 3,670 | 3,674.8 | 3,674.8 | 3,694.3 | 3,584.2 | 66,441 |
| December 08, 2025 | 3,710.9 | 3,676.2 | 3,676.2 | 3,740 | 3,650 | 54,173 |
| December 05, 2025 | 3,733.8 | 3,710.9 | 3,710.9 | 3,783.4 | 3,693.6 | 40,128 |
| December 04, 2025 | 3,771 | 3,733.8 | 3,733.8 | 3,792.6 | 3,714.1 | 52,200 |
| December 03, 2025 | 3,761 | 3,800 | 3,800 | 3,811 | 3,725 | 70,993 |
| December 02, 2025 | 3,815.4 | 3,757.2 | 3,757.2 | 3,830 | 3,741.6 | 70,042 |
| December 01, 2025 | 3,840 | 3,844.2 | 3,844.2 | 3,907.1 | 3,830.4 | 138,120 |
| November 28, 2025 | 3,849.9 | 3,817.4 | 3,817.4 | 3,896.9 | 3,788.6 | 161,825 |
| November 27, 2025 | 3,686.5 | 3,847.8 | 3,847.8 | 3,860 | 3,670 | 298,517 |
| November 26, 2025 | 3,648.5 | 3,686.6 | 3,686.6 | 3,719.6 | 3,620.1 | 91,682 |
| November 25, 2025 | 3,685.9 | 3,637.6 | 3,637.6 | 3,690 | 3,604.4 | 62,308 |
| November 24, 2025 | 3,617.5 | 3,670.2 | 3,670.2 | 3,686 | 3,596.4 | 135,315 |
| November 21, 2025 | 3,557 | 3,617.5 | 3,617.5 | 3,642 | 3,540 | 146,771 |
| November 19, 2025 | 3,671.1 | 3,584.4 | 3,584.4 | 3,679.9 | 3,570 | 105,373 |
| November 18, 2025 | 3,600 | 3,618.8 | 3,618.8 | 3,633.9 | 3,560.1 | 49,362 |
| November 17, 2025 | 3,552 | 3,623.4 | 3,623.4 | 3,636 | 3,552 | 67,893 |
| November 14, 2025 | 3,608 | 3,551.1 | 3,551.1 | 3,608 | 3,532.8 | 53,212 |
| November 13, 2025 | 3,588.5 | 3,608 | 3,608 | 3,644.6 | 3,584.1 | 63,024 |
| November 12, 2025 | 3,619 | 3,570.4 | 3,570.4 | 3,630 | 3,560 | 54,478 |
| November 11, 2025 | 3,578 | 3,614 | 3,614 | 3,648 | 3,545 | 92,311 |
| November 10, 2025 | 3,629.2 | 3,548.6 | 3,548.6 | 3,638.6 | 3,541 | 75,700 |
| November 07, 2025 | 3,689.7 | 3,629.2 | 3,629.2 | 3,698.8 | 3,575.1 | 134,454 |
| November 06, 2025 | 3,809.1 | 3,689.7 | 3,689.7 | 3,810 | 3,665 | 120,685 |
| November 04, 2025 | 3,862 | 3,822.3 | 3,822.3 | 3,862.2 | 3,750 | 287,958 |
| November 03, 2025 | 3,796.4 | 3,846.5 | 3,846.5 | 3,880 | 3,786 | 151,639 |
| October 31, 2025 | 3,712 | 3,786.5 | 3,786.5 | 3,824 | 3,697.3 | 152,533 |
| October 30, 2025 | 3,725.5 | 3,713.9 | 3,713.9 | 3,732.9 | 3,685 | 26,574 |
| October 29, 2025 | 3,722 | 3,721.5 | 3,721.5 | 3,763.8 | 3,698.2 | 63,033 |
| October 28, 2025 | 3,651 | 3,724.2 | 3,724.2 | 3,736 | 3,651 | 93,389 |
| October 27, 2025 | 3,670 | 3,659.8 | 3,659.8 | 3,692 | 3,640.7 | 25,252 |
| October 24, 2025 | 3,676.7 | 3,665.4 | 3,665.4 | 3,694.9 | 3,608.1 | 63,093 |
| October 23, 2025 | 3,706 | 3,676.7 | 3,676.7 | 3,722.2 | 3,661 | 40,633 |
| October 21, 2025 | 3,696 | 3,703.7 | 3,703.7 | 3,724.4 | 3,690 | 8,678 |
| October 20, 2025 | 3,710.1 | 3,694.5 | 3,694.5 | 3,726.4 | 3,685 | 31,422 |
| October 17, 2025 | 3,766 | 3,697.4 | 3,697.4 | 3,779 | 3,685.7 | 68,383 |
| October 16, 2025 | 3,695 | 3,782.4 | 3,782.4 | 3,793.9 | 3,688.2 | 200,481 |