2,950.00
-57.3(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,974.9 | 3,007.3 | 3,007.3 | 3,025 | 2,967 | 37,649 |
| January 12, 2026 | 3,030 | 2,965.2 | 2,965.2 | 3,030 | 2,875 | 77,841 |
| January 09, 2026 | 2,960.4 | 3,040.7 | 3,040.7 | 3,079.5 | 2,908 | 90,192 |
| January 08, 2026 | 3,172 | 2,975.9 | 2,975.9 | 3,219 | 2,950 | 122,811 |
| January 07, 2026 | 3,189.9 | 3,191.6 | 3,191.6 | 3,220 | 3,135.9 | 26,252 |
| January 06, 2026 | 3,132 | 3,169.1 | 3,169.1 | 3,200 | 3,092.1 | 40,462 |
| January 05, 2026 | 3,170 | 3,131 | 3,131 | 3,193.1 | 3,089.7 | 37,462 |
| January 02, 2026 | 3,118 | 3,170.4 | 3,170.4 | 3,181 | 3,095.9 | 38,510 |
| January 01, 2026 | 3,115 | 3,099.8 | 3,099.8 | 3,149 | 3,075 | 25,141 |
| December 31, 2025 | 3,150 | 3,109.9 | 3,109.9 | 3,189.9 | 3,102.5 | 39,925 |
| December 30, 2025 | 3,130 | 3,137.7 | 3,137.7 | 3,156.6 | 3,086.1 | 30,141 |
| December 29, 2025 | 3,135.9 | 3,133.1 | 3,133.1 | 3,270 | 3,115.3 | 64,151 |
| December 26, 2025 | 3,180 | 3,135.9 | 3,135.9 | 3,211.4 | 3,130 | 35,812 |
| December 24, 2025 | 3,200 | 3,184.2 | 3,184.2 | 3,242.9 | 3,169.9 | 46,617 |
| December 23, 2025 | 3,289.9 | 3,210.6 | 3,210.6 | 3,325.4 | 3,200 | 77,835 |
| December 22, 2025 | 3,300 | 3,282.4 | 3,282.4 | 3,399 | 3,232 | 110,105 |
| December 19, 2025 | 3,419 | 3,352.5 | 3,352.5 | 3,423 | 3,317 | 48,000 |
| December 18, 2025 | 3,544.7 | 3,409.9 | 3,409.9 | 3,544.7 | 3,363 | 96,386 |
| December 17, 2025 | 3,570.8 | 3,548.1 | 3,548.1 | 3,608.9 | 3,501.9 | 47,376 |
| December 16, 2025 | 3,636 | 3,557 | 3,557 | 3,671.6 | 3,521 | 48,012 |
| December 15, 2025 | 3,685 | 3,635.4 | 3,635.4 | 3,685 | 3,569.9 | 41,797 |
| December 12, 2025 | 3,553 | 3,689.6 | 3,689.6 | 3,820 | 3,553 | 52,227 |
| December 11, 2025 | 3,615 | 3,661.7 | 3,661.7 | 3,689.1 | 3,524.3 | 38,326 |
| December 10, 2025 | 3,644.9 | 3,599.4 | 3,599.4 | 3,714.1 | 3,575 | 33,802 |
| December 09, 2025 | 3,559 | 3,644.9 | 3,644.9 | 3,694 | 3,455.2 | 49,595 |
| December 08, 2025 | 3,706.2 | 3,561.8 | 3,561.8 | 3,733.5 | 3,539.8 | 36,608 |
| December 05, 2025 | 3,690.2 | 3,704.7 | 3,704.7 | 3,733 | 3,644.2 | 27,764 |
| December 04, 2025 | 3,849.9 | 3,690.2 | 3,690.2 | 3,849.9 | 3,675 | 42,306 |
| December 03, 2025 | 3,827.8 | 3,849.8 | 3,849.8 | 3,880.2 | 3,774.1 | 33,812 |
| December 02, 2025 | 3,866 | 3,809.1 | 3,809.1 | 3,879.7 | 3,771.1 | 37,789 |
| December 01, 2025 | 3,965 | 3,865.9 | 3,865.9 | 4,055 | 3,850 | 59,614 |
| November 28, 2025 | 3,877.6 | 3,929.5 | 3,929.5 | 3,950 | 3,850 | 24,458 |
| November 27, 2025 | 3,946.5 | 3,877.6 | 3,877.6 | 3,946.5 | 3,852.6 | 26,430 |
| November 26, 2025 | 3,825.1 | 3,912.4 | 3,912.4 | 3,957 | 3,773.5 | 70,236 |
| November 25, 2025 | 3,750.1 | 3,809.2 | 3,809.2 | 3,832.2 | 3,714.6 | 56,702 |
| November 24, 2025 | 4,055.2 | 3,778.5 | 3,778.5 | 4,055.2 | 3,700 | 140,672 |
| November 21, 2025 | 4,130 | 4,055.2 | 4,055.2 | 4,175 | 4,031.1 | 67,659 |
| November 19, 2025 | 4,000 | 4,106.9 | 4,106.9 | 4,122 | 3,975.1 | 123,070 |
| November 18, 2025 | 3,989 | 4,000.3 | 4,000.3 | 4,074.9 | 3,901.4 | 188,340 |
| November 17, 2025 | 3,768 | 3,947.3 | 3,947.3 | 3,970 | 3,768 | 144,462 |
| November 14, 2025 | 3,573.9 | 3,760.9 | 3,760.9 | 3,875 | 3,550.5 | 183,787 |
| November 13, 2025 | 3,495 | 3,586.6 | 3,586.6 | 3,697 | 3,405.1 | 175,668 |
| November 12, 2025 | 3,473 | 3,514.4 | 3,514.4 | 3,591 | 3,439.5 | 77,623 |
| November 11, 2025 | 3,520 | 3,458.5 | 3,458.5 | 3,532.5 | 3,392.9 | 42,572 |
| November 10, 2025 | 3,404 | 3,517.7 | 3,517.7 | 3,550 | 3,320.9 | 37,379 |
| November 07, 2025 | 3,340 | 3,403.8 | 3,403.8 | 3,453.7 | 3,266.5 | 48,787 |
| November 06, 2025 | 3,430 | 3,341.6 | 3,341.6 | 3,448.7 | 3,313.8 | 29,212 |
| November 04, 2025 | 3,490 | 3,401.6 | 3,401.6 | 3,490 | 3,387.4 | 24,483 |
| November 03, 2025 | 3,408.6 | 3,458.8 | 3,458.8 | 3,473.9 | 3,392.6 | 23,433 |
| October 31, 2025 | 3,512.3 | 3,411.8 | 3,411.8 | 3,512.3 | 3,401 | 30,707 |
| October 30, 2025 | 3,598 | 3,512.3 | 3,512.3 | 3,600.1 | 3,477.9 | 50,859 |
| October 29, 2025 | 3,501.3 | 3,577.3 | 3,577.3 | 3,612.8 | 3,440 | 91,631 |
| October 28, 2025 | 3,550 | 3,486.9 | 3,486.9 | 3,550 | 3,456 | 65,256 |
| October 27, 2025 | 3,699.1 | 3,584 | 3,584 | 3,699.1 | 3,560 | 85,833 |
| October 24, 2025 | 3,449.3 | 3,714 | 3,714 | 3,810 | 3,449.1 | 675,289 |
| October 23, 2025 | 3,550 | 3,471.3 | 3,471.3 | 3,550 | 3,375 | 431,298 |
| October 21, 2025 | 3,154.9 | 3,162.5 | 3,162.5 | 3,205.5 | 3,140.5 | 9,209 |
| October 20, 2025 | 3,248 | 3,135.3 | 3,135.3 | 3,248 | 3,118.1 | 38,262 |
| October 17, 2025 | 3,246.9 | 3,224 | 3,224 | 3,252.3 | 3,167.3 | 44,179 |
| October 16, 2025 | 3,059.8 | 3,254.4 | 3,254.4 | 3,295 | 3,057.2 | 207,390 |