1,008.00
+7.2(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,012.2 | 1,000.8 | 1,000.8 | 1,012.2 | 996 | 81,617 |
| January 12, 2026 | 1,022 | 1,012.2 | 1,012.2 | 1,022 | 998.1 | 54,391 |
| January 09, 2026 | 1,017 | 1,024.2 | 1,024.2 | 1,029.5 | 1,003.1 | 65,756 |
| January 08, 2026 | 1,054.2 | 1,023.6 | 1,023.6 | 1,063.4 | 1,011.2 | 133,188 |
| January 07, 2026 | 1,020.2 | 1,054.2 | 1,054.2 | 1,059.2 | 1,011.1 | 96,938 |
| January 06, 2026 | 1,005.8 | 1,020.2 | 1,020.2 | 1,022.9 | 997 | 71,542 |
| January 05, 2026 | 1,024.6 | 1,005.8 | 1,005.8 | 1,030.9 | 999.2 | 55,757 |
| January 02, 2026 | 1,039 | 1,025.7 | 1,025.7 | 1,040.1 | 1,010.6 | 123,166 |
| January 01, 2026 | 1,002 | 1,030.1 | 1,030.1 | 1,036 | 994.2 | 143,163 |
| December 31, 2025 | 968.1 | 1,002.4 | 1,002.4 | 1,014.2 | 968.1 | 116,498 |
| December 30, 2025 | 995.5 | 967.7 | 967.7 | 995.5 | 946.7 | 436,060 |
| December 29, 2025 | 1,006 | 995.5 | 995.5 | 1,006.2 | 992 | 17,897 |
| December 26, 2025 | 1,000.9 | 1,006.2 | 1,006.2 | 1,012.4 | 997 | 40,195 |
| December 24, 2025 | 1,006.8 | 1,003.8 | 1,003.8 | 1,012.2 | 1,002.4 | 28,536 |
| December 23, 2025 | 996 | 1,006.8 | 1,006.8 | 1,013 | 989.4 | 52,704 |
| December 22, 2025 | 992.1 | 996 | 996 | 1,000 | 990.9 | 41,674 |
| December 19, 2025 | 1,011.5 | 992.6 | 992.6 | 1,015.5 | 988.4 | 206,315 |
| December 18, 2025 | 1,008 | 1,010.2 | 1,010.2 | 1,015.8 | 989.1 | 63,785 |
| December 17, 2025 | 1,011.4 | 1,012.7 | 1,012.7 | 1,019.9 | 1,003.1 | 35,539 |
| December 16, 2025 | 1,019 | 1,014.8 | 1,014.8 | 1,023 | 1,011 | 21,496 |
| December 15, 2025 | 1,011.4 | 1,018.8 | 1,018.8 | 1,022.4 | 1,008.4 | 30,186 |
| December 12, 2025 | 1,010 | 1,016.6 | 1,016.6 | 1,023.2 | 1,005.4 | 63,724 |
| December 11, 2025 | 1,032 | 1,012.9 | 1,012.9 | 1,032.6 | 1,010 | 106,058 |
| December 10, 2025 | 1,024.9 | 1,031.6 | 1,031.6 | 1,070 | 1,018.3 | 303,726 |
| December 09, 2025 | 1,014 | 1,018.3 | 1,018.3 | 1,021 | 1,000.1 | 45,309 |
| December 08, 2025 | 1,010 | 1,014.2 | 1,014.2 | 1,019.9 | 996.9 | 137,302 |
| December 05, 2025 | 1,005 | 1,014 | 1,014 | 1,018 | 995 | 86,065 |
| December 04, 2025 | 1,035 | 1,000.8 | 1,000.8 | 1,046 | 1,000 | 927,219 |
| December 03, 2025 | 1,043.1 | 1,037.3 | 1,037.3 | 1,044.5 | 1,023 | 59,831 |
| December 02, 2025 | 1,045.2 | 1,045.1 | 1,045.1 | 1,053.9 | 1,030.4 | 79,469 |
| December 01, 2025 | 1,056 | 1,052.2 | 1,052.2 | 1,060 | 1,032.9 | 64,850 |
| November 28, 2025 | 1,050.9 | 1,051.6 | 1,051.6 | 1,054.3 | 1,043 | 35,714 |
| November 27, 2025 | 1,051 | 1,047 | 1,047 | 1,057.9 | 1,034 | 35,062 |
| November 26, 2025 | 1,022.3 | 1,055.6 | 1,055.6 | 1,065.5 | 1,016.1 | 62,058 |
| November 25, 2025 | 1,012.8 | 1,022.3 | 1,022.3 | 1,039.3 | 1,012.8 | 111,203 |
| November 24, 2025 | 1,049.4 | 1,017.8 | 1,017.8 | 1,049.8 | 1,013.2 | 64,799 |
| November 21, 2025 | 1,048 | 1,049.4 | 1,049.4 | 1,061.7 | 1,037 | 33,223 |
| November 19, 2025 | 1,061 | 1,060.3 | 1,060.3 | 1,070 | 1,035.7 | 87,062 |
| November 18, 2025 | 1,075 | 1,056.4 | 1,056.4 | 1,076.8 | 1,054 | 60,198 |
| November 17, 2025 | 1,060.5 | 1,075 | 1,075 | 1,079.4 | 1,060.5 | 43,142 |
| November 14, 2025 | 1,061 | 1,063.7 | 1,063.7 | 1,074 | 1,053.4 | 37,744 |
| November 13, 2025 | 1,067.7 | 1,063.3 | 1,063.3 | 1,083.6 | 1,060 | 28,913 |
| November 12, 2025 | 1,060 | 1,067.7 | 1,067.7 | 1,073.5 | 1,036.6 | 242,323 |
| November 11, 2025 | 1,067.5 | 1,070.1 | 1,070.1 | 1,085 | 1,051.4 | 61,201 |
| November 10, 2025 | 1,075.5 | 1,060.7 | 1,060.7 | 1,080.2 | 1,048.5 | 49,312 |
| November 07, 2025 | 1,081 | 1,075.1 | 1,075.1 | 1,083 | 1,055.5 | 95,224 |
| November 06, 2025 | 1,111.8 | 1,085.8 | 1,085.8 | 1,111.8 | 1,080.2 | 51,453 |
| November 04, 2025 | 1,128.4 | 1,107.7 | 1,107.7 | 1,131.3 | 1,103 | 46,485 |
| November 03, 2025 | 1,104.9 | 1,128.4 | 1,128.4 | 1,133.5 | 1,099.6 | 78,639 |
| October 31, 2025 | 1,100 | 1,104.9 | 1,104.9 | 1,127.5 | 1,094.4 | 103,195 |
| October 30, 2025 | 1,103.2 | 1,096.8 | 1,096.8 | 1,103.2 | 1,078 | 323,131 |
| October 29, 2025 | 1,090.5 | 1,095.2 | 1,095.2 | 1,099.5 | 1,076.5 | 178,737 |
| October 28, 2025 | 1,094.8 | 1,089.9 | 1,089.9 | 1,099.4 | 1,067.5 | 316,041 |
| October 27, 2025 | 1,087.9 | 1,094.8 | 1,094.8 | 1,100.5 | 1,077 | 93,520 |
| October 24, 2025 | 1,100 | 1,086.7 | 1,086.7 | 1,100 | 1,071.2 | 120,606 |
| October 23, 2025 | 1,106.5 | 1,095.3 | 1,095.3 | 1,109.5 | 1,085.9 | 93,902 |
| October 21, 2025 | 1,085 | 1,104.1 | 1,104.1 | 1,116 | 1,085 | 26,402 |
| October 20, 2025 | 1,081.9 | 1,100.6 | 1,100.6 | 1,104.3 | 1,077 | 139,282 |
| October 17, 2025 | 1,089 | 1,081.9 | 1,081.9 | 1,089.5 | 1,055 | 154,772 |
| October 16, 2025 | 1,078 | 1,082.5 | 1,082.5 | 1,095.9 | 1,063.5 | 131,781 |