4,490.30
+37.9(+0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,525 | 4,452.4 | 4,452.4 | 4,559.9 | 4,400.4 | 753,463 |
| January 12, 2026 | 4,480 | 4,518.4 | 4,518.4 | 4,528.5 | 4,417.9 | 744,248 |
| January 09, 2026 | 4,466.8 | 4,462.1 | 4,462.1 | 4,543 | 4,440 | 1.02M |
| January 08, 2026 | 4,526 | 4,479.8 | 4,479.8 | 4,579 | 4,465.6 | 966,673 |
| January 07, 2026 | 4,516 | 4,525.1 | 4,525.1 | 4,536 | 4,480 | 439,851 |
| January 06, 2026 | 4,528.3 | 4,516 | 4,516 | 4,547.7 | 4,478.6 | 530,869 |
| January 05, 2026 | 4,418 | 4,526.1 | 4,526.1 | 4,544.9 | 4,417.8 | 1.26M |
| January 02, 2026 | 4,413.1 | 4,417.8 | 4,417.8 | 4,429 | 4,380 | 597,193 |
| January 01, 2026 | 4,388.7 | 4,395 | 4,395 | 4,400 | 4,342.6 | 340,291 |
| December 31, 2025 | 4,326 | 4,388.7 | 4,388.7 | 4,400 | 4,326 | 512,084 |
| December 30, 2025 | 4,380 | 4,325.5 | 4,325.5 | 4,382.4 | 4,305 | 1.06M |
| December 29, 2025 | 4,434 | 4,374.3 | 4,374.3 | 4,458.2 | 4,359.4 | 778,626 |
| December 26, 2025 | 4,445 | 4,409.2 | 4,409.2 | 4,476 | 4,401.1 | 690,368 |
| December 24, 2025 | 4,415 | 4,419.7 | 4,419.7 | 4,460 | 4,397.4 | 467,898 |
| December 23, 2025 | 4,400 | 4,407.4 | 4,407.4 | 4,451.2 | 4,368.5 | 587,365 |
| December 22, 2025 | 4,311.7 | 4,386.1 | 4,386.1 | 4,392 | 4,307.1 | 657,472 |
| December 19, 2025 | 4,269.9 | 4,305.3 | 4,305.3 | 4,314 | 4,251.4 | 649,657 |
| December 18, 2025 | 4,228.4 | 4,259.5 | 4,259.5 | 4,268.4 | 4,192.6 | 557,636 |
| December 17, 2025 | 4,260.5 | 4,228.4 | 4,228.4 | 4,270 | 4,218.2 | 645,799 |
| December 16, 2025 | 4,324 | 4,261.4 | 4,261.4 | 4,329.4 | 4,242.9 | 1.01M |
| December 15, 2025 | 4,252 | 4,321.6 | 4,321.6 | 4,342 | 4,252 | 827,861 |
| December 12, 2025 | 4,333 | 4,302.5 | 4,302.5 | 4,359.9 | 4,257.3 | 791,726 |
| December 11, 2025 | 4,300 | 4,320.8 | 4,320.8 | 4,334.4 | 4,286 | 460,009 |
| December 10, 2025 | 4,310.5 | 4,294.1 | 4,294.1 | 4,332.4 | 4,271 | 949,807 |
| December 09, 2025 | 4,272.5 | 4,303 | 4,303 | 4,314 | 4,187 | 1.67M |
| December 08, 2025 | 4,443 | 4,287.1 | 4,287.1 | 4,448 | 4,270.5 | 1.76M |
| December 05, 2025 | 4,519 | 4,443 | 4,443 | 4,544.3 | 4,430 | 1.47M |
| December 04, 2025 | 4,459 | 4,496.8 | 4,496.8 | 4,525 | 4,422.3 | 1.02M |
| December 03, 2025 | 4,517 | 4,436.3 | 4,436.3 | 4,525 | 4,420.9 | 1.03M |
| December 02, 2025 | 4,525 | 4,508.5 | 4,508.5 | 4,532.3 | 4,482.2 | 652,536 |
| December 01, 2025 | 4,562 | 4,530.7 | 4,530.7 | 4,584 | 4,501.1 | 750,888 |
| November 28, 2025 | 4,489.9 | 4,542.4 | 4,542.4 | 4,549 | 4,477 | 786,251 |
| November 27, 2025 | 4,535 | 4,483.2 | 4,483.2 | 4,535 | 4,461 | 721,795 |
| November 26, 2025 | 4,457 | 4,517.8 | 4,517.8 | 4,522 | 4,449.9 | 717,411 |
| November 25, 2025 | 4,450 | 4,441.6 | 4,441.6 | 4,477 | 4,430 | 1.2M |
| November 24, 2025 | 4,425 | 4,445.1 | 4,445.1 | 4,502.5 | 4,405 | 3.44M |
| November 21, 2025 | 4,707 | 4,595 | 4,595 | 4,708 | 4,585 | 1.16M |
| November 19, 2025 | 4,805 | 4,744.2 | 4,744.2 | 4,822.2 | 4,735 | 846,880 |
| November 18, 2025 | 4,814 | 4,807.9 | 4,807.9 | 4,857 | 4,788 | 958,760 |
| November 17, 2025 | 4,742 | 4,795.2 | 4,795.2 | 4,820 | 4,732.8 | 1.18M |
| November 14, 2025 | 4,747 | 4,729.8 | 4,729.8 | 4,775 | 4,710.1 | 681,154 |
| November 13, 2025 | 4,736 | 4,752.3 | 4,752.3 | 4,771.2 | 4,636.7 | 1.18M |
| November 12, 2025 | 4,885 | 4,748.5 | 4,748.5 | 4,921 | 4,702 | 2.72M |
| November 11, 2025 | 4,795.1 | 4,862.6 | 4,862.6 | 4,878 | 4,787 | 1.33M |
| November 10, 2025 | 4,651.1 | 4,789.8 | 4,789.8 | 4,795 | 4,645 | 1.43M |
| November 07, 2025 | 4,580 | 4,626.6 | 4,626.6 | 4,636.5 | 4,526 | 536,717 |
| November 06, 2025 | 4,650 | 4,593.6 | 4,593.6 | 4,686.6 | 4,575 | 767,559 |
| November 04, 2025 | 4,670.1 | 4,679 | 4,679 | 4,715 | 4,670.1 | 851,328 |
| November 03, 2025 | 4,680 | 4,694.7 | 4,694.7 | 4,709 | 4,655.4 | 470,115 |
| October 31, 2025 | 4,639.9 | 4,679.8 | 4,679.8 | 4,708.6 | 4,636.9 | 1.18M |
| October 30, 2025 | 4,693 | 4,650.2 | 4,650.2 | 4,694 | 4,625 | 1.15M |
| October 29, 2025 | 4,737.9 | 4,695.1 | 4,695.1 | 4,745 | 4,685 | 916,201 |
| October 28, 2025 | 4,766.6 | 4,724.5 | 4,724.5 | 4,767.6 | 4,706.3 | 947,982 |
| October 27, 2025 | 4,830 | 4,756.8 | 4,756.8 | 4,830 | 4,747.8 | 738,996 |
| October 24, 2025 | 4,825 | 4,814.2 | 4,814.2 | 4,867.4 | 4,797.5 | 627,198 |
| October 23, 2025 | 4,880.8 | 4,810.2 | 4,810.2 | 4,885 | 4,802.9 | 678,676 |
| October 21, 2025 | 4,880.8 | 4,858.2 | 4,858.2 | 4,880.8 | 4,850.5 | 128,987 |
| October 20, 2025 | 4,921.9 | 4,860 | 4,860 | 4,923 | 4,850.5 | 616,095 |
| October 17, 2025 | 4,861.3 | 4,878.5 | 4,878.5 | 4,978 | 4,850.7 | 1.83M |
| October 16, 2025 | 4,860 | 4,861.3 | 4,861.3 | 4,888.7 | 4,827.2 | 721,461 |
