8,040.00
-54(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7,841.5 | 8,094 | 8,094 | 8,112 | 7,841.5 | 30,730 |
| January 12, 2026 | 7,947 | 7,841.5 | 7,841.5 | 7,947 | 7,760 | 16,616 |
| January 09, 2026 | 7,981 | 7,900.5 | 7,900.5 | 7,982 | 7,824 | 16,692 |
| January 08, 2026 | 8,149 | 7,983.5 | 7,983.5 | 8,149 | 7,952.5 | 17,453 |
| January 07, 2026 | 8,065 | 8,109.5 | 8,109.5 | 8,180 | 8,045 | 13,053 |
| January 06, 2026 | 8,237.5 | 8,083 | 8,083 | 8,237.5 | 8,064 | 51,287 |
| January 05, 2026 | 8,250 | 8,197 | 8,197 | 8,267 | 8,152 | 17,683 |
| January 02, 2026 | 8,131.5 | 8,207.5 | 8,207.5 | 8,280 | 8,131.5 | 20,766 |
| January 01, 2026 | 8,378 | 8,152 | 8,152 | 8,389.5 | 8,117 | 20,849 |
| December 31, 2025 | 8,229 | 8,362.5 | 8,362.5 | 8,418 | 8,213 | 15,625 |
| December 30, 2025 | 8,350 | 8,188 | 8,188 | 8,375 | 8,151.5 | 26,594 |
| December 29, 2025 | 8,485 | 8,343.5 | 8,343.5 | 8,529.5 | 8,301 | 21,584 |
| December 26, 2025 | 8,280 | 8,467 | 8,467 | 8,499 | 8,229.5 | 62,924 |
| December 24, 2025 | 8,018 | 8,288.5 | 8,288.5 | 8,353 | 8,016 | 99,116 |
| December 23, 2025 | 7,990.5 | 8,019 | 8,019 | 8,049.5 | 7,962 | 15,442 |
| December 22, 2025 | 8,020 | 7,990.5 | 7,990.5 | 8,074 | 7,966 | 19,061 |
| December 19, 2025 | 8,025 | 7,983.5 | 7,983.5 | 8,025 | 7,931.5 | 18,472 |
| December 18, 2025 | 7,964.5 | 7,994.5 | 7,994.5 | 8,036.5 | 7,887 | 12,487 |
| December 17, 2025 | 8,100 | 7,964.5 | 7,964.5 | 8,127 | 7,950 | 16,494 |
| December 16, 2025 | 8,108.5 | 8,069 | 8,069 | 8,196 | 8,042.5 | 23,407 |
| December 15, 2025 | 8,110 | 8,108.5 | 8,108.5 | 8,159 | 8,035 | 20,474 |
| December 12, 2025 | 8,310 | 8,140.5 | 8,140.5 | 8,347.5 | 8,080 | 38,113 |
| December 11, 2025 | 8,225 | 8,281.5 | 8,281.5 | 8,306 | 8,151.5 | 14,827 |
| December 10, 2025 | 8,345 | 8,210.5 | 8,210.5 | 8,399 | 8,177.5 | 36,685 |
| December 09, 2025 | 8,228.5 | 8,351 | 8,351 | 8,401 | 8,033.5 | 24,806 |
| December 08, 2025 | 8,372 | 8,178.5 | 8,178.5 | 8,372 | 8,150.5 | 14,477 |
| December 05, 2025 | 8,535 | 8,345 | 8,345 | 8,535 | 8,320 | 16,969 |
| December 04, 2025 | 8,332 | 8,535 | 8,535 | 8,600 | 8,299 | 28,368 |
| December 03, 2025 | 8,400 | 8,332 | 8,332 | 8,412 | 8,151 | 35,761 |
| December 02, 2025 | 8,577 | 8,378.5 | 8,378.5 | 8,588.5 | 8,343 | 24,737 |
| December 01, 2025 | 8,690 | 8,578 | 8,578 | 8,729 | 8,521.5 | 16,471 |
| November 28, 2025 | 8,763 | 8,684.5 | 8,684.5 | 8,763.5 | 8,600 | 29,869 |
| November 27, 2025 | 8,486 | 8,763 | 8,763 | 9,065 | 8,448 | 334,549 |
| November 26, 2025 | 8,449 | 8,428 | 8,428 | 8,472 | 8,363.5 | 18,143 |
| November 25, 2025 | 8,450 | 8,406 | 8,406 | 8,457 | 8,320 | 19,353 |
| November 24, 2025 | 8,276.5 | 8,445.5 | 8,445.5 | 8,465 | 8,276.5 | 27,706 |
| November 21, 2025 | 8,400 | 8,276.5 | 8,276.5 | 8,400 | 8,256 | 24,122 |
| November 19, 2025 | 8,377 | 8,342.5 | 8,342.5 | 8,398 | 8,272 | 23,914 |
| November 18, 2025 | 8,590 | 8,343.5 | 8,343.5 | 8,608 | 8,320 | 34,105 |
| November 17, 2025 | 8,539 | 8,586.5 | 8,586.5 | 8,615.5 | 8,490 | 20,250 |
| November 14, 2025 | 8,445 | 8,539 | 8,539 | 8,565 | 8,414 | 17,658 |
| November 13, 2025 | 8,509.5 | 8,463.5 | 8,463.5 | 8,519.5 | 8,362 | 41,900 |
| November 12, 2025 | 8,320 | 8,509.5 | 8,509.5 | 8,627.5 | 8,304 | 60,738 |
| November 11, 2025 | 8,518 | 8,284.5 | 8,284.5 | 8,519 | 8,255 | 30,052 |
| November 10, 2025 | 8,529.5 | 8,476 | 8,476 | 8,571.5 | 8,430.5 | 24,370 |
| November 07, 2025 | 8,730 | 8,480.5 | 8,480.5 | 8,730 | 8,458.5 | 39,833 |
| November 06, 2025 | 8,759.5 | 8,706.5 | 8,706.5 | 8,760 | 8,640 | 30,709 |
| November 04, 2025 | 8,880 | 8,759.5 | 8,759.5 | 8,908.5 | 8,699 | 47,636 |
| November 03, 2025 | 9,020 | 8,868 | 8,868 | 9,072 | 8,840 | 36,360 |
| October 31, 2025 | 9,220.5 | 9,016.5 | 9,016.5 | 9,664 | 8,950.5 | 160,376 |
| October 30, 2025 | 9,119.5 | 9,103.5 | 9,103.5 | 9,226 | 9,045 | 37,995 |
| October 29, 2025 | 9,140 | 9,063.5 | 9,063.5 | 9,150 | 9,020 | 23,551 |
| October 28, 2025 | 9,167 | 9,119 | 9,119 | 9,202.5 | 9,065.5 | 17,830 |
| October 27, 2025 | 9,270 | 9,153.5 | 9,153.5 | 9,270.5 | 9,110 | 16,416 |
| October 24, 2025 | 9,345 | 9,224 | 9,224 | 9,345 | 9,203 | 18,684 |
| October 23, 2025 | 9,425 | 9,313 | 9,313 | 9,425 | 9,266 | 22,967 |
| October 21, 2025 | 9,341 | 9,410.5 | 9,410.5 | 9,440 | 9,341 | 3,854 |
| October 20, 2025 | 9,470 | 9,336.5 | 9,336.5 | 9,500 | 9,302 | 12,641 |
| October 17, 2025 | 9,367 | 9,363 | 9,363 | 9,547.5 | 9,348 | 24,520 |
| October 16, 2025 | 9,301 | 9,365.5 | 9,365.5 | 9,420 | 9,224 | 30,052 |