938.05
+2.8(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 939.7 | 938.05 | 938.05 | 944.7 | 931 | 7,655 |
| January 13, 2026 | 945 | 935.25 | 935.25 | 954.95 | 930 | 7,226 |
| January 12, 2026 | 954.3 | 944.15 | 944.15 | 958.1 | 929.55 | 12,286 |
| January 09, 2026 | 970 | 957.8 | 957.8 | 977.9 | 955.05 | 7,497 |
| January 08, 2026 | 994.45 | 974.35 | 974.35 | 1,002 | 970 | 11,656 |
| January 07, 2026 | 982.5 | 1,004.5 | 1,004.5 | 1,016.3 | 976.1 | 21,754 |
| January 06, 2026 | 986.9 | 976.75 | 976.75 | 993.7 | 968 | 18,718 |
| January 05, 2026 | 974.15 | 985.15 | 985.15 | 995 | 968.05 | 16,307 |
| January 02, 2026 | 960 | 971.6 | 971.6 | 983.6 | 959.15 | 19,956 |
| January 01, 2026 | 963 | 959.15 | 959.15 | 984 | 954.3 | 11,203 |
| December 31, 2025 | 955.3 | 968.6 | 968.6 | 974.9 | 955.3 | 9,945 |
| December 30, 2025 | 971.6 | 954.3 | 954.3 | 975 | 950 | 17,530 |
| December 29, 2025 | 990 | 971.4 | 971.4 | 1,002 | 968 | 16,298 |
| December 26, 2025 | 1,004.2 | 991.9 | 991.9 | 1,010 | 990 | 15,189 |
| December 24, 2025 | 1,016.8 | 998.3 | 998.3 | 1,027 | 994 | 18,529 |
| December 23, 2025 | 1,036.1 | 1,013.3 | 1,013.3 | 1,046.5 | 1,009.6 | 13,119 |
| December 22, 2025 | 1,031.4 | 1,035.8 | 1,035.8 | 1,054 | 1,028 | 10,040 |
| December 19, 2025 | 1,038.6 | 1,029.4 | 1,029.4 | 1,060 | 1,024.4 | 14,787 |
| December 18, 2025 | 1,026.9 | 1,041.2 | 1,041.2 | 1,047 | 1,012 | 5,476 |
| December 17, 2025 | 1,027.5 | 1,028.4 | 1,028.4 | 1,043.2 | 1,025 | 5,668 |
| December 16, 2025 | 1,063.5 | 1,037.9 | 1,037.9 | 1,074.6 | 1,022 | 24,330 |
| December 15, 2025 | 1,035 | 1,063.6 | 1,063.6 | 1,075.2 | 1,035 | 26,778 |
| December 12, 2025 | 994 | 1,023 | 1,023 | 1,025.1 | 992.6 | 8,249 |
| December 11, 2025 | 996.8 | 994.1 | 994.1 | 1,011 | 990.9 | 16,935 |
| December 10, 2025 | 1,018.1 | 1,002.7 | 1,002.7 | 1,033.9 | 1,000 | 5,121 |
| December 09, 2025 | 1,000.5 | 1,023.2 | 1,023.2 | 1,026.9 | 996 | 8,230 |
| December 08, 2025 | 1,052.2 | 1,006.9 | 1,006.9 | 1,052.2 | 995 | 10,331 |
| December 05, 2025 | 1,045.6 | 1,047.8 | 1,047.8 | 1,059 | 1,036.1 | 13,542 |
| December 04, 2025 | 1,040 | 1,044.6 | 1,044.6 | 1,066.8 | 1,034 | 11,390 |
| December 03, 2025 | 1,048.7 | 1,059.4 | 1,059.4 | 1,070.4 | 1,035 | 9,786 |
| December 02, 2025 | 1,080 | 1,048.7 | 1,048.7 | 1,085 | 1,042 | 20,965 |
| December 01, 2025 | 1,112 | 1,085.6 | 1,085.6 | 1,115 | 1,080 | 6,968 |
| November 28, 2025 | 1,110 | 1,112.8 | 1,112.8 | 1,138 | 1,107.1 | 10,975 |
| November 27, 2025 | 1,102.6 | 1,118.5 | 1,118.5 | 1,134.6 | 1,094.6 | 25,998 |
| November 26, 2025 | 1,059.3 | 1,103.8 | 1,103.8 | 1,109.2 | 1,057 | 18,678 |
| November 25, 2025 | 1,041.5 | 1,060.4 | 1,060.4 | 1,076.9 | 1,041.5 | 8,713 |
| November 24, 2025 | 1,075.9 | 1,041.5 | 1,041.5 | 1,091 | 1,032.1 | 16,725 |
| November 21, 2025 | 1,113.4 | 1,075.9 | 1,075.9 | 1,114.4 | 1,070.2 | 14,873 |
| November 19, 2025 | 1,089 | 1,091.9 | 1,091.9 | 1,099 | 1,082.1 | 9,372 |
| November 18, 2025 | 1,112 | 1,096.6 | 1,096.6 | 1,137.9 | 1,085.5 | 17,711 |
| November 17, 2025 | 1,075 | 1,112 | 1,112 | 1,119.4 | 1,058.1 | 55,104 |
| November 14, 2025 | 1,175.1 | 1,074.3 | 1,074.3 | 1,175.1 | 1,065.5 | 311,965 |
| November 13, 2025 | 970 | 979.3 | 979.3 | 1,061 | 969.1 | 34,153 |
| November 12, 2025 | 976.5 | 983.2 | 983.2 | 992 | 973 | 7,807 |
| November 11, 2025 | 986 | 976.5 | 976.5 | 988.8 | 970 | 6,439 |
| November 10, 2025 | 981 | 979.3 | 979.3 | 1,004.9 | 971 | 10,887 |
| November 07, 2025 | 990.2 | 980.2 | 980.2 | 990.2 | 970 | 7,865 |
| November 06, 2025 | 1,011 | 995.2 | 995.2 | 1,011 | 988 | 7,475 |
| November 04, 2025 | 1,008.1 | 1,002.4 | 1,002.4 | 1,023.5 | 999.9 | 4,308 |
| November 03, 2025 | 1,018 | 1,013 | 1,013 | 1,019.5 | 1,005.2 | 2,114 |
| October 31, 2025 | 1,009 | 1,014.55 | 1,014.55 | 1,023.6 | 1,007 | 3,738 |
| October 30, 2025 | 1,019.5 | 1,019.75 | 1,019.75 | 1,025 | 1,011.75 | 3,368 |
| October 29, 2025 | 1,029 | 1,019.05 | 1,019.05 | 1,029 | 1,001.5 | 4,511 |
| October 28, 2025 | 1,010 | 1,020.25 | 1,020.25 | 1,033.95 | 1,010 | 4,376 |
| October 27, 2025 | 1,029.5 | 1,018.15 | 1,018.15 | 1,029.5 | 1,011 | 3,370 |
| October 24, 2025 | 1,021 | 1,019 | 1,019 | 1,060 | 1,010 | 7,223 |
| October 23, 2025 | 1,035 | 1,028.05 | 1,028.05 | 1,044.65 | 1,006.05 | 13,378 |
| October 21, 2025 | 999.95 | 1,026.8 | 1,026.8 | 1,034.95 | 991.05 | 4,149 |
| October 20, 2025 | 1,003 | 1,001.55 | 1,001.55 | 1,007.6 | 997.05 | 2,654 |
| October 17, 2025 | 1,004 | 1,007.6 | 1,007.6 | 1,018.45 | 1,003 | 2,416 |