972.10
-37.30004(-3.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,021 | 1,009.4 | 1,009.4 | 1,038.9 | 992.8 | 170,193 |
| January 12, 2026 | 1,090 | 1,021.3 | 1,021.3 | 1,125 | 1,011.2 | 776,327 |
| January 09, 2026 | 1,107 | 1,058 | 1,058 | 1,107 | 1,023.3 | 321,200 |
| January 08, 2026 | 1,142 | 1,088.4 | 1,088.4 | 1,154.8 | 1,081.3 | 245,533 |
| January 07, 2026 | 1,148.2 | 1,147.3 | 1,147.3 | 1,174 | 1,129.3 | 153,559 |
| January 06, 2026 | 1,150 | 1,148.2 | 1,148.2 | 1,180.5 | 1,135 | 328,400 |
| January 05, 2026 | 1,070.1 | 1,150 | 1,150 | 1,158 | 1,070.1 | 400,305 |
| January 02, 2026 | 1,078.6 | 1,088.3 | 1,088.3 | 1,094.9 | 1,050.9 | 108,195 |
| January 01, 2026 | 1,063.1 | 1,074.8 | 1,074.8 | 1,095 | 1,056.1 | 195,782 |
| December 31, 2025 | 987 | 1,064.7 | 1,064.7 | 1,118.9 | 987 | 3.03M |
| December 30, 2025 | 964 | 982.3 | 982.3 | 990.9 | 950 | 39,957 |
| December 29, 2025 | 979.9 | 959.3 | 959.3 | 979.9 | 955 | 31,641 |
| December 26, 2025 | 989.6 | 980 | 980 | 992.7 | 974 | 32,498 |
| December 24, 2025 | 984.3 | 988.6 | 988.6 | 994 | 983.6 | 27,608 |
| December 23, 2025 | 982 | 986.6 | 986.6 | 995.7 | 979.9 | 22,396 |
| December 22, 2025 | 984.5 | 982.9 | 982.9 | 996 | 980.6 | 26,720 |
| December 19, 2025 | 967.9 | 984.5 | 984.5 | 990 | 960 | 27,173 |
| December 18, 2025 | 959.1 | 969 | 969 | 970.2 | 951.5 | 29,338 |
| December 17, 2025 | 969.9 | 964.5 | 964.5 | 977.5 | 960 | 51,632 |
| December 16, 2025 | 973.8 | 978.5 | 978.5 | 983.9 | 964.4 | 30,619 |
| December 15, 2025 | 968.8 | 973.8 | 973.8 | 978.9 | 951 | 29,705 |
| December 12, 2025 | 962.9 | 963 | 963 | 985 | 957.3 | 31,315 |
| December 11, 2025 | 954.3 | 957.9 | 957.9 | 971.3 | 942.6 | 44,915 |
| December 10, 2025 | 982 | 952.7 | 952.7 | 984.9 | 950 | 56,610 |
| December 09, 2025 | 940 | 981.9 | 981.9 | 990.1 | 908.4 | 122,437 |
| December 08, 2025 | 965.6 | 945.9 | 945.9 | 989.4 | 933.6 | 152,717 |
| December 05, 2025 | 1,004.4 | 969.2 | 969.2 | 1,014.8 | 966.6 | 118,794 |
| December 04, 2025 | 1,047 | 999.1 | 999.1 | 1,048 | 992.5 | 82,314 |
| December 03, 2025 | 1,045.1 | 1,035.2 | 1,035.2 | 1,046.2 | 1,030.1 | 36,551 |
| December 02, 2025 | 1,055 | 1,045.1 | 1,045.1 | 1,058.4 | 1,042 | 29,664 |
| December 01, 2025 | 1,070.5 | 1,053 | 1,053 | 1,099.7 | 1,050.4 | 91,896 |
| November 28, 2025 | 1,069 | 1,064.9 | 1,064.9 | 1,072.8 | 1,053.3 | 31,976 |
| November 27, 2025 | 1,067.9 | 1,059.1 | 1,059.1 | 1,067.9 | 1,051.7 | 39,136 |
| November 26, 2025 | 1,052.8 | 1,061.3 | 1,061.3 | 1,064.9 | 1,042.1 | 36,651 |
| November 25, 2025 | 1,050 | 1,047.3 | 1,047.3 | 1,057 | 1,035.2 | 62,655 |
| November 24, 2025 | 1,089 | 1,051.8 | 1,051.8 | 1,090 | 1,044.1 | 74,655 |
| November 21, 2025 | 1,139.7 | 1,092.7 | 1,092.7 | 1,142.1 | 1,090.1 | 100,078 |
| November 19, 2025 | 1,160.2 | 1,171 | 1,171 | 1,176.8 | 1,145.3 | 81,924 |
| November 18, 2025 | 1,189.5 | 1,167.7 | 1,167.7 | 1,193.1 | 1,147.4 | 93,802 |
| November 17, 2025 | 1,200.3 | 1,189.5 | 1,189.5 | 1,215 | 1,176.4 | 73,658 |
| November 14, 2025 | 1,190.6 | 1,193.3 | 1,193.3 | 1,206.4 | 1,170.1 | 94,402 |
| November 13, 2025 | 1,170 | 1,186.4 | 1,186.4 | 1,225.6 | 1,160.3 | 453,155 |
| November 12, 2025 | 1,100.1 | 1,170.2 | 1,170.2 | 1,252.8 | 1,092.1 | 2.89M |
| November 11, 2025 | 1,144 | 1,097.7 | 1,097.7 | 1,148.8 | 1,088.3 | 66,208 |
| November 10, 2025 | 1,150 | 1,143.8 | 1,143.8 | 1,156 | 1,121.5 | 52,116 |
| November 07, 2025 | 1,145 | 1,139.8 | 1,139.8 | 1,154.9 | 1,122.2 | 40,646 |
| November 06, 2025 | 1,143.7 | 1,152 | 1,152 | 1,160 | 1,112.5 | 52,593 |
| November 04, 2025 | 1,147.7 | 1,135.8 | 1,135.8 | 1,147.7 | 1,122.9 | 34,545 |
| November 03, 2025 | 1,165 | 1,143.1 | 1,143.1 | 1,170.9 | 1,135 | 63,235 |
| October 31, 2025 | 1,107.6 | 1,156.3 | 1,156.3 | 1,160.5 | 1,101.8 | 203,025 |
| October 30, 2025 | 1,085.1 | 1,101.8 | 1,101.8 | 1,105.4 | 1,078.9 | 37,554 |
| October 29, 2025 | 1,066.5 | 1,082.9 | 1,082.9 | 1,092 | 1,061.1 | 46,517 |
| October 28, 2025 | 1,065 | 1,068.2 | 1,068.2 | 1,078 | 1,055.8 | 25,978 |
| October 27, 2025 | 1,084.5 | 1,065 | 1,065 | 1,090.2 | 1,062.2 | 32,761 |
| October 24, 2025 | 1,113.7 | 1,084.5 | 1,084.5 | 1,118.9 | 1,075.2 | 66,866 |
| October 23, 2025 | 1,111.8 | 1,114.7 | 1,114.7 | 1,134 | 1,108.3 | 27,934 |
| October 21, 2025 | 1,114.8 | 1,106.5 | 1,106.5 | 1,125 | 1,088 | 17,024 |
| October 20, 2025 | 1,116.7 | 1,114.8 | 1,114.8 | 1,124.9 | 1,101.3 | 27,620 |
| October 17, 2025 | 1,125 | 1,117.5 | 1,117.5 | 1,165 | 1,112 | 72,702 |
| October 16, 2025 | 1,119.9 | 1,124.3 | 1,124.3 | 1,129.6 | 1,097.1 | 61,625 |