4,209.10
-0.7(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,211.1 | 4,209.8 | 4,209.8 | 4,236.7 | 4,175 | 5,519 |
| January 12, 2026 | 4,211 | 4,211.1 | 4,211.1 | 4,263 | 4,140.4 | 12,326 |
| January 09, 2026 | 4,215 | 4,210.4 | 4,210.4 | 4,252.1 | 4,160.1 | 6,999 |
| January 08, 2026 | 4,230 | 4,224.2 | 4,224.2 | 4,258 | 4,180.5 | 6,077 |
| January 07, 2026 | 4,296.9 | 4,253.3 | 4,253.3 | 4,296.9 | 4,203.3 | 10,418 |
| January 06, 2026 | 4,312.1 | 4,273.6 | 4,273.6 | 4,328.4 | 4,245 | 8,402 |
| January 05, 2026 | 4,224.4 | 4,297.5 | 4,297.5 | 4,393 | 4,210.1 | 39,806 |
| January 02, 2026 | 4,103 | 4,184.8 | 4,184.8 | 4,198.1 | 4,050 | 29,779 |
| January 01, 2026 | 4,116.6 | 4,106.5 | 4,106.5 | 4,156 | 4,088.9 | 7,161 |
| December 31, 2025 | 4,082 | 4,116.2 | 4,116.2 | 4,175 | 4,076.1 | 7,708 |
| December 30, 2025 | 4,159.2 | 4,078.9 | 4,078.9 | 4,164.2 | 4,070.1 | 8,380 |
| December 29, 2025 | 4,202.8 | 4,159.2 | 4,159.2 | 4,225.1 | 4,150 | 6,545 |
| December 26, 2025 | 4,182.8 | 4,202.8 | 4,202.8 | 4,230.1 | 4,171.2 | 6,873 |
| December 24, 2025 | 4,248.8 | 4,182.8 | 4,182.8 | 4,283 | 4,174 | 23,860 |
| December 23, 2025 | 4,310.4 | 4,256.4 | 4,256.4 | 4,330.3 | 4,245 | 7,549 |
| December 22, 2025 | 4,275 | 4,310.4 | 4,310.4 | 4,332.6 | 4,255.1 | 24,702 |
| December 19, 2025 | 4,267.1 | 4,265.7 | 4,265.7 | 4,300 | 4,250 | 7,770 |
| December 18, 2025 | 4,275 | 4,267.9 | 4,267.9 | 4,280 | 4,250 | 3,719 |
| December 17, 2025 | 4,302.5 | 4,290.5 | 4,290.5 | 4,327.9 | 4,262.6 | 8,614 |
| December 16, 2025 | 4,353 | 4,316.2 | 4,316.2 | 4,377.5 | 4,302 | 6,009 |
| December 15, 2025 | 4,350 | 4,353 | 4,353 | 4,451.2 | 4,350 | 6,125 |
| December 12, 2025 | 4,400 | 4,409.2 | 4,409.2 | 4,466 | 4,384 | 18,505 |
| December 11, 2025 | 4,311.5 | 4,420.7 | 4,420.7 | 4,436.9 | 4,290 | 11,636 |
| December 10, 2025 | 4,369.8 | 4,357.9 | 4,357.9 | 4,419 | 4,337.1 | 5,558 |
| December 09, 2025 | 4,344.5 | 4,336.7 | 4,336.7 | 4,375.6 | 4,251.5 | 24,304 |
| December 08, 2025 | 4,468 | 4,374.5 | 4,374.5 | 4,468 | 4,286.5 | 14,215 |
| December 05, 2025 | 4,476.1 | 4,425 | 4,425 | 4,493.2 | 4,408 | 7,904 |
| December 04, 2025 | 4,424 | 4,499.3 | 4,499.3 | 4,515 | 4,360.4 | 10,005 |
| December 03, 2025 | 4,355 | 4,422.3 | 4,422.3 | 4,443.5 | 4,355 | 8,938 |
| December 02, 2025 | 4,349.9 | 4,398.8 | 4,398.8 | 4,415 | 4,307.4 | 7,739 |
| December 01, 2025 | 4,401 | 4,349.7 | 4,349.7 | 4,428.4 | 4,330 | 6,699 |
| November 28, 2025 | 4,435 | 4,418.6 | 4,418.6 | 4,479.3 | 4,412.4 | 9,532 |
| November 27, 2025 | 4,419.5 | 4,454.1 | 4,454.1 | 4,493.8 | 4,419.5 | 17,810 |
| November 26, 2025 | 4,370 | 4,464.1 | 4,464.1 | 4,530.1 | 4,365.5 | 8,922 |
| November 25, 2025 | 4,455 | 4,410 | 4,410 | 4,485 | 4,401 | 5,299 |
| November 24, 2025 | 4,508.2 | 4,488.6 | 4,488.6 | 4,533.7 | 4,428.4 | 7,275 |
| November 21, 2025 | 4,574 | 4,538.1 | 4,538.1 | 4,616.7 | 4,509 | 6,712 |
| November 19, 2025 | 4,707 | 4,655.7 | 4,655.7 | 4,765.6 | 4,630.5 | 27,334 |
| November 18, 2025 | 4,587.9 | 4,696.7 | 4,696.7 | 4,749.5 | 4,550 | 22,054 |
| November 17, 2025 | 4,529.9 | 4,587.9 | 4,587.9 | 4,627.9 | 4,521 | 38,233 |
| November 14, 2025 | 4,367.2 | 4,515.9 | 4,515.9 | 4,528.1 | 4,334 | 27,966 |
| November 13, 2025 | 4,279 | 4,367.2 | 4,367.2 | 4,399 | 4,241.4 | 18,558 |
| November 12, 2025 | 4,187 | 4,269.3 | 4,269.3 | 4,300.1 | 4,179 | 22,816 |
| November 11, 2025 | 4,230 | 4,202.9 | 4,202.9 | 4,290 | 4,187.9 | 12,802 |
| November 10, 2025 | 4,313.1 | 4,251.9 | 4,251.9 | 4,330 | 4,240 | 19,220 |
| November 07, 2025 | 4,366 | 4,351.7 | 4,351.7 | 4,394.1 | 4,321.1 | 9,251 |
| November 06, 2025 | 4,405.5 | 4,387.2 | 4,387.2 | 4,445.7 | 4,370 | 5,761 |
| November 04, 2025 | 4,407.7 | 4,405.5 | 4,405.5 | 4,460.3 | 4,399 | 9,980 |
| November 03, 2025 | 4,438 | 4,426.2 | 4,426.2 | 4,494.1 | 4,407.7 | 8,515 |
| October 31, 2025 | 4,455 | 4,437.2 | 4,437.2 | 4,500.8 | 4,420 | 32,827 |
| October 30, 2025 | 4,482 | 4,449.6 | 4,449.6 | 4,494.1 | 4,441 | 8,854 |
| October 29, 2025 | 4,490 | 4,484.3 | 4,484.3 | 4,535.1 | 4,472 | 6,159 |
| October 28, 2025 | 4,498.6 | 4,510.2 | 4,510.2 | 4,542.5 | 4,498.6 | 8,789 |
| October 27, 2025 | 4,501.9 | 4,498.6 | 4,498.6 | 4,525.9 | 4,467 | 8,783 |
| October 24, 2025 | 4,503.6 | 4,501.1 | 4,501.1 | 4,547.1 | 4,447.6 | 20,239 |
| October 23, 2025 | 4,506 | 4,459 | 4,459 | 4,542 | 4,452 | 13,063 |
| October 21, 2025 | 4,508.5 | 4,498.4 | 4,498.4 | 4,509.9 | 4,462.5 | 2,235 |
| October 20, 2025 | 4,590 | 4,463 | 4,463 | 4,596.5 | 4,429.9 | 13,690 |
| October 17, 2025 | 4,501 | 4,520.7 | 4,520.7 | 4,545 | 4,453.8 | 15,042 |
| October 16, 2025 | 4,497 | 4,501 | 4,501 | 4,548.5 | 4,475 | 7,004 |
