4,703.70
-7.7(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,706 | 4,711.4 | 4,711.4 | 4,754.5 | 4,685 | 576 |
| January 12, 2026 | 4,721 | 4,756 | 4,756 | 4,800.1 | 4,611.1 | 1,551 |
| January 09, 2026 | 4,870.7 | 4,771.6 | 4,771.6 | 4,896.5 | 4,758.1 | 1,149 |
| January 08, 2026 | 4,928.5 | 4,870.7 | 4,870.7 | 4,932.3 | 4,850 | 1,146 |
| January 07, 2026 | 4,862 | 4,879.8 | 4,879.8 | 4,909 | 4,830.1 | 822 |
| January 06, 2026 | 4,852 | 4,891.9 | 4,891.9 | 4,961 | 4,852 | 1,378 |
| January 05, 2026 | 4,856 | 4,889.7 | 4,889.7 | 4,934.9 | 4,851 | 1,452 |
| January 02, 2026 | 4,900.2 | 4,927.7 | 4,927.7 | 4,965.6 | 4,880.2 | 879 |
| January 01, 2026 | 5,015 | 4,897.9 | 4,897.9 | 5,060 | 4,877 | 1,072 |
| December 31, 2025 | 4,894.5 | 4,970 | 4,970 | 4,998.5 | 4,894.5 | 901 |
| December 30, 2025 | 4,957 | 4,894.5 | 4,894.5 | 4,969 | 4,846 | 974 |
| December 29, 2025 | 5,000 | 4,932.5 | 4,932.5 | 5,000.5 | 4,902 | 1,765 |
| December 26, 2025 | 4,999.5 | 4,987.5 | 4,987.5 | 5,099.5 | 4,949 | 1,511 |
| December 24, 2025 | 5,001.5 | 4,993.5 | 4,993.5 | 5,060 | 4,951 | 819 |
| December 23, 2025 | 4,980 | 4,986 | 4,986 | 5,050 | 4,964 | 623 |
| December 22, 2025 | 5,028.5 | 4,976 | 4,976 | 5,035 | 4,923 | 954 |
| December 19, 2025 | 4,985 | 4,991 | 4,991 | 5,079 | 4,921.5 | 1,204 |
| December 18, 2025 | 4,960 | 4,984.5 | 4,984.5 | 5,072 | 4,920.5 | 702 |
| December 17, 2025 | 5,071 | 4,972.5 | 4,972.5 | 5,110 | 4,961 | 1,010 |
| December 16, 2025 | 5,094.5 | 5,068.5 | 5,068.5 | 5,168.5 | 5,012 | 626 |
| December 15, 2025 | 5,160 | 5,124 | 5,124 | 5,188 | 5,101.5 | 546 |
| December 12, 2025 | 5,109.5 | 5,182.5 | 5,182.5 | 5,214.5 | 5,020.5 | 1,527 |
| December 11, 2025 | 5,097.5 | 5,109 | 5,109 | 5,116 | 5,081 | 374 |
| December 10, 2025 | 5,191.5 | 5,081 | 5,081 | 5,191.5 | 5,041 | 755 |
| December 09, 2025 | 5,124 | 5,119.5 | 5,119.5 | 5,290 | 5,001.5 | 1,694 |
| December 08, 2025 | 5,415 | 5,088 | 5,088 | 5,415 | 5,060 | 2,932 |
| December 05, 2025 | 5,081 | 5,317 | 5,317 | 5,400 | 5,028 | 14,737 |
| December 04, 2025 | 5,128 | 5,041.5 | 5,041.5 | 5,133.5 | 5,028 | 785 |
| December 03, 2025 | 5,190.5 | 5,149.5 | 5,149.5 | 5,194.5 | 5,091 | 1,757 |
| December 02, 2025 | 5,224 | 5,177.5 | 5,177.5 | 5,224 | 5,150 | 898 |
| December 01, 2025 | 5,184 | 5,200.5 | 5,200.5 | 5,270 | 5,176 | 772 |
| November 28, 2025 | 5,174 | 5,185.5 | 5,185.5 | 5,220 | 5,135.5 | 542 |
| November 27, 2025 | 5,215 | 5,125.5 | 5,125.5 | 5,291 | 5,100 | 835 |
| November 26, 2025 | 5,106 | 5,162.5 | 5,162.5 | 5,197 | 5,100 | 1,299 |
| November 25, 2025 | 5,101 | 5,097.5 | 5,097.5 | 5,198 | 5,052 | 942 |
| November 24, 2025 | 5,175 | 5,072 | 5,072 | 5,243.5 | 5,051 | 2,073 |
| November 21, 2025 | 5,313 | 5,216 | 5,216 | 5,334.5 | 5,175 | 2,027 |
| November 19, 2025 | 5,293 | 5,322 | 5,322 | 5,338.5 | 5,250.5 | 857 |
| November 18, 2025 | 5,399 | 5,275 | 5,275 | 5,399 | 5,251 | 1,518 |
| November 17, 2025 | 5,488 | 5,351.5 | 5,351.5 | 5,488 | 5,320.5 | 1,280 |
| November 14, 2025 | 5,492 | 5,435 | 5,435 | 5,526.5 | 5,374.5 | 1,184 |
| November 13, 2025 | 5,600 | 5,448 | 5,448 | 5,600 | 5,429 | 717 |
| November 12, 2025 | 5,431.5 | 5,544 | 5,544 | 5,590 | 5,408.5 | 1,811 |
| November 11, 2025 | 5,491 | 5,425.5 | 5,425.5 | 5,513 | 5,400 | 906 |
| November 10, 2025 | 5,573 | 5,430.5 | 5,430.5 | 5,630 | 5,402 | 1,627 |
| November 07, 2025 | 5,709.5 | 5,503 | 5,503 | 5,730 | 5,464 | 3,931 |
| November 06, 2025 | 5,682 | 5,709.5 | 5,709.5 | 6,005 | 5,641 | 5,954 |
| November 04, 2025 | 5,690 | 5,691 | 5,691 | 5,704 | 5,641 | 1,390 |
| November 03, 2025 | 5,708 | 5,676 | 5,676 | 5,755 | 5,660 | 796 |
| October 31, 2025 | 5,694 | 5,708 | 5,708 | 5,771.5 | 5,660 | 948 |
| October 30, 2025 | 5,759 | 5,665.5 | 5,665.5 | 5,779.5 | 5,610 | 3,545 |
| October 29, 2025 | 5,695 | 5,701 | 5,701 | 5,749 | 5,678.5 | 2,039 |
| October 28, 2025 | 5,700 | 5,671 | 5,671 | 5,738 | 5,637.5 | 1,271 |
| October 27, 2025 | 5,650.5 | 5,702 | 5,702 | 5,736.5 | 5,621 | 2,224 |
| October 24, 2025 | 5,755 | 5,655 | 5,655 | 5,784 | 5,626.5 | 1,260 |
| October 23, 2025 | 5,716 | 5,731.5 | 5,731.5 | 5,789.5 | 5,663.5 | 2,223 |
| October 21, 2025 | 5,703.5 | 5,660.5 | 5,660.5 | 5,724.5 | 5,625.5 | 455 |
| October 20, 2025 | 5,780 | 5,676.5 | 5,676.5 | 5,780 | 5,664 | 1,015 |
| October 17, 2025 | 5,866 | 5,752 | 5,752 | 5,895.5 | 5,700 | 1,939 |
| October 16, 2025 | 5,835 | 5,846 | 5,846 | 5,900 | 5,781.5 | 2,165 |
