928.35
-11.5(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 954.95 | 939.85 | 939.85 | 955 | 934.4 | 12,602 |
| January 12, 2026 | 962.15 | 943.05 | 943.05 | 962.15 | 931.6 | 66,632 |
| January 09, 2026 | 960 | 964.05 | 964.05 | 966.8 | 954.55 | 24,907 |
| January 08, 2026 | 956.05 | 960.85 | 960.85 | 964.65 | 950 | 17,834 |
| January 07, 2026 | 980.3 | 958.25 | 958.25 | 980.3 | 956 | 26,946 |
| January 06, 2026 | 980 | 982.3 | 982.3 | 1,002 | 976.6 | 28,818 |
| January 05, 2026 | 1,011 | 980.4 | 980.4 | 1,011 | 977 | 78,805 |
| January 02, 2026 | 999.7 | 1,009.75 | 1,009.75 | 1,013 | 992.05 | 16,146 |
| January 01, 2026 | 998.7 | 999.7 | 999.7 | 1,002.95 | 993.1 | 6,099 |
| December 31, 2025 | 994.7 | 998.7 | 998.7 | 1,004.2 | 992 | 7,418 |
| December 30, 2025 | 990.1 | 994.7 | 994.7 | 1,003.9 | 990.1 | 7,252 |
| December 29, 2025 | 1,005.1 | 1,002.1 | 1,002.1 | 1,014.4 | 997.2 | 14,331 |
| December 26, 2025 | 1,025.4 | 1,013.7 | 1,013.7 | 1,025.4 | 1,011 | 10,364 |
| December 24, 2025 | 1,030 | 1,021.8 | 1,021.8 | 1,043.6 | 1,015.4 | 105,114 |
| December 23, 2025 | 1,034 | 1,036 | 1,036 | 1,040.4 | 1,027 | 8,825 |
| December 22, 2025 | 1,018 | 1,032.3 | 1,032.3 | 1,035 | 1,013 | 8,082 |
| December 19, 2025 | 1,019.8 | 1,011.4 | 1,011.4 | 1,035 | 1,005 | 78,782 |
| December 18, 2025 | 1,037.4 | 1,019.5 | 1,019.5 | 1,037.4 | 1,013.5 | 13,843 |
| December 17, 2025 | 1,032.6 | 1,041.8 | 1,041.8 | 1,044 | 1,029.6 | 9,088 |
| December 16, 2025 | 1,019 | 1,037 | 1,037 | 1,039 | 1,012.1 | 15,087 |
| December 15, 2025 | 1,026.1 | 1,029.8 | 1,029.8 | 1,040.6 | 1,017.6 | 16,911 |
| December 12, 2025 | 1,021 | 1,026.1 | 1,026.1 | 1,030.2 | 1,013.8 | 10,810 |
| December 11, 2025 | 1,003.8 | 1,010.7 | 1,010.7 | 1,015 | 992 | 14,916 |
| December 10, 2025 | 1,013.5 | 1,003.7 | 1,003.7 | 1,035.3 | 1,001.2 | 12,939 |
| December 09, 2025 | 1,052 | 1,016.6 | 1,016.6 | 1,052 | 990 | 119,504 |
| December 08, 2025 | 1,070 | 1,050.4 | 1,050.4 | 1,077 | 1,040.1 | 21,035 |
| December 05, 2025 | 1,046.5 | 1,052.7 | 1,052.7 | 1,060.1 | 1,038.9 | 12,382 |
| December 04, 2025 | 1,040 | 1,046.5 | 1,046.5 | 1,054 | 1,032.9 | 18,473 |
| December 03, 2025 | 1,051 | 1,043.9 | 1,043.9 | 1,054.9 | 1,039.2 | 6,913 |
| December 02, 2025 | 1,069 | 1,056 | 1,056 | 1,071 | 1,051 | 6,032 |
| December 01, 2025 | 1,074.9 | 1,064.7 | 1,064.7 | 1,081.3 | 1,061 | 5,580 |
| November 28, 2025 | 1,076.9 | 1,074.9 | 1,074.9 | 1,085.1 | 1,065.4 | 9,400 |
| November 27, 2025 | 1,094.1 | 1,078.6 | 1,078.6 | 1,094.1 | 1,072.2 | 5,159 |
| November 26, 2025 | 1,083.4 | 1,091.8 | 1,091.8 | 1,093.1 | 1,075 | 10,766 |
| November 25, 2025 | 1,079.5 | 1,081.7 | 1,081.7 | 1,088.3 | 1,071 | 5,564 |
| November 24, 2025 | 1,085 | 1,084.4 | 1,084.4 | 1,109.9 | 1,074 | 43,148 |
| November 21, 2025 | 1,080.9 | 1,094.2 | 1,094.2 | 1,099.4 | 1,065 | 31,700 |
| November 19, 2025 | 1,144 | 1,097 | 1,097 | 1,147 | 1,077.2 | 297,006 |
| November 18, 2025 | 1,105 | 1,098.8 | 1,098.8 | 1,126 | 1,085.7 | 10,822 |
| November 17, 2025 | 1,103 | 1,107.4 | 1,107.4 | 1,112.9 | 1,095.1 | 8,517 |
| November 14, 2025 | 1,103 | 1,098.3 | 1,098.3 | 1,159 | 1,091 | 26,533 |
| November 13, 2025 | 1,122.2 | 1,109.7 | 1,109.7 | 1,142.8 | 1,103.1 | 19,038 |
| November 12, 2025 | 1,138.7 | 1,130.1 | 1,130.1 | 1,146 | 1,125 | 14,116 |
| November 11, 2025 | 1,151 | 1,135.4 | 1,135.4 | 1,154.5 | 1,115.2 | 25,102 |
| November 10, 2025 | 1,143.6 | 1,151.1 | 1,151.1 | 1,167.5 | 1,132.4 | 13,084 |
| November 07, 2025 | 1,135 | 1,143.6 | 1,143.6 | 1,174.8 | 1,130 | 13,163 |
| November 06, 2025 | 1,150.2 | 1,135 | 1,135 | 1,154.2 | 1,130 | 9,463 |
| November 04, 2025 | 1,170.5 | 1,150.2 | 1,150.2 | 1,180.6 | 1,140.1 | 52,703 |
| November 03, 2025 | 1,164.9 | 1,171.5 | 1,171.5 | 1,184.4 | 1,160 | 9,357 |
| October 31, 2025 | 1,177 | 1,166.6 | 1,166.6 | 1,189 | 1,162.3 | 6,585 |
| October 30, 2025 | 1,191.8 | 1,182.6 | 1,182.6 | 1,196.9 | 1,180 | 5,539 |
| October 29, 2025 | 1,188.4 | 1,189.9 | 1,189.9 | 1,207.8 | 1,186.2 | 61,089 |
| October 28, 2025 | 1,199.9 | 1,188.4 | 1,188.4 | 1,206 | 1,184 | 5,220 |
| October 27, 2025 | 1,182.8 | 1,200.6 | 1,200.6 | 1,206 | 1,176 | 8,747 |
| October 24, 2025 | 1,200.1 | 1,182.8 | 1,182.8 | 1,209.3 | 1,180 | 6,628 |
| October 23, 2025 | 1,175.7 | 1,203.4 | 1,203.4 | 1,210 | 1,166.6 | 36,849 |
| October 21, 2025 | 1,168.1 | 1,174.7 | 1,174.7 | 1,190.5 | 1,167.1 | 2,733 |
| October 20, 2025 | 1,178.1 | 1,173.2 | 1,173.2 | 1,195.8 | 1,166.5 | 17,119 |
| October 17, 2025 | 1,224 | 1,178.1 | 1,178.1 | 1,232.6 | 1,166 | 102,107 |
| October 16, 2025 | 1,228.8 | 1,234.2 | 1,234.2 | 1,245.6 | 1,225 | 7,447 |