913.25
-17.95(-1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 940.45 | 931.2 | 931.2 | 955.15 | 929 | 24,135 |
| January 12, 2026 | 941.25 | 947.35 | 947.35 | 956.15 | 931.1 | 23,711 |
| January 09, 2026 | 944.5 | 941.25 | 941.25 | 953.5 | 935 | 13,575 |
| January 08, 2026 | 955 | 945.35 | 945.35 | 959.3 | 940 | 16,803 |
| January 07, 2026 | 953.7 | 958.3 | 958.3 | 967 | 953.7 | 17,073 |
| January 06, 2026 | 962.8 | 962.3 | 962.3 | 973.95 | 955.5 | 27,596 |
| January 05, 2026 | 975.8 | 963.35 | 963.35 | 980.3 | 955 | 16,527 |
| January 02, 2026 | 965.1 | 975.85 | 975.85 | 980 | 965.1 | 13,330 |
| January 01, 2026 | 977.2 | 973.85 | 973.85 | 981.4 | 970 | 6,650 |
| December 31, 2025 | 952 | 977.2 | 977.2 | 979.8 | 952 | 16,025 |
| December 30, 2025 | 960.1 | 954.7 | 954.7 | 965.7 | 952 | 13,642 |
| December 29, 2025 | 971 | 965.8 | 965.8 | 973.6 | 960.6 | 16,408 |
| December 26, 2025 | 990 | 971.1 | 971.1 | 990.9 | 965.3 | 34,451 |
| December 24, 2025 | 980.3 | 984.8 | 984.8 | 1,035.5 | 980.3 | 793,469 |
| December 23, 2025 | 981.2 | 983.2 | 983.2 | 989.7 | 978.7 | 11,752 |
| December 22, 2025 | 983.1 | 987.6 | 987.6 | 1,000 | 979.4 | 17,942 |
| December 19, 2025 | 970.3 | 983.1 | 983.1 | 996 | 970.3 | 17,087 |
| December 18, 2025 | 980 | 977.2 | 977.2 | 992.3 | 970 | 33,649 |
| December 17, 2025 | 993 | 985.9 | 985.9 | 1,003.9 | 984 | 18,121 |
| December 16, 2025 | 1,008.7 | 996.2 | 996.2 | 1,011.7 | 992.6 | 15,969 |
| December 15, 2025 | 1,020.4 | 1,008.7 | 1,008.7 | 1,039.8 | 1,005 | 27,371 |
| December 12, 2025 | 1,020 | 1,019.4 | 1,019.4 | 1,028.3 | 1,015.5 | 18,732 |
| December 11, 2025 | 1,017.1 | 1,023.4 | 1,023.4 | 1,030.2 | 1,005.9 | 14,798 |
| December 10, 2025 | 1,030 | 1,026.4 | 1,026.4 | 1,032.5 | 1,013.2 | 14,596 |
| December 09, 2025 | 1,001 | 1,030.2 | 1,030.2 | 1,034 | 993.6 | 35,924 |
| December 08, 2025 | 1,031.5 | 1,004.6 | 1,004.6 | 1,034.3 | 991.9 | 41,947 |
| December 05, 2025 | 1,041 | 1,035 | 1,035 | 1,041.2 | 1,026.3 | 12,951 |
| December 04, 2025 | 1,037.8 | 1,047 | 1,047 | 1,067.4 | 1,036.5 | 74,218 |
| December 03, 2025 | 1,030.3 | 1,037.8 | 1,037.8 | 1,068.6 | 996.3 | 884,767 |
| December 02, 2025 | 1,039.2 | 1,029.4 | 1,029.4 | 1,044.5 | 1,020 | 22,132 |
| December 01, 2025 | 1,057.2 | 1,033.8 | 1,033.8 | 1,060.1 | 1,031 | 32,901 |
| November 28, 2025 | 1,063 | 1,051.7 | 1,051.7 | 1,091.4 | 1,045.4 | 82,533 |
| November 27, 2025 | 1,065.9 | 1,051.3 | 1,051.3 | 1,072.5 | 1,046.5 | 18,819 |
| November 26, 2025 | 1,049.9 | 1,061.8 | 1,061.8 | 1,076.1 | 1,041.6 | 40,103 |
| November 25, 2025 | 1,043.6 | 1,051.1 | 1,051.1 | 1,062 | 1,030.9 | 15,771 |
| November 24, 2025 | 1,046.4 | 1,042.6 | 1,042.6 | 1,052 | 1,035 | 13,633 |
| November 21, 2025 | 1,071.1 | 1,046.4 | 1,046.4 | 1,071.5 | 1,039.2 | 16,990 |
| November 19, 2025 | 1,056.3 | 1,053.6 | 1,053.6 | 1,060 | 1,045.2 | 17,128 |
| November 18, 2025 | 1,072.2 | 1,056.3 | 1,056.3 | 1,072.2 | 1,051.6 | 22,935 |
| November 17, 2025 | 1,093.6 | 1,072.2 | 1,072.2 | 1,093.6 | 1,069 | 26,432 |
| November 14, 2025 | 1,066.5 | 1,092.9 | 1,092.9 | 1,095.9 | 1,060.1 | 32,845 |
| November 13, 2025 | 1,092.4 | 1,077 | 1,077 | 1,115.8 | 1,064 | 62,246 |
| November 12, 2025 | 1,068 | 1,100.8 | 1,100.8 | 1,108.7 | 1,063.8 | 88,984 |
| November 11, 2025 | 1,024.4 | 1,070.9 | 1,070.9 | 1,104.1 | 1,016.3 | 186,725 |
| November 10, 2025 | 1,042 | 1,023.4 | 1,023.4 | 1,044.3 | 1,018 | 51,383 |
| November 07, 2025 | 1,009.9 | 1,041.9 | 1,041.9 | 1,054.9 | 1,000.1 | 80,089 |
| November 06, 2025 | 1,026.3 | 1,020.1 | 1,020.1 | 1,054.5 | 1,015.2 | 102,438 |
| November 04, 2025 | 1,046.8 | 1,039.7 | 1,039.7 | 1,076.7 | 1,033.8 | 132,429 |
| November 03, 2025 | 1,103.6 | 1,073.3 | 1,073.3 | 1,103.6 | 1,050.5 | 258,791 |
| October 31, 2025 | 1,140 | 1,105.85 | 1,105.85 | 1,141.5 | 1,098.4 | 64,162 |
| October 30, 2025 | 1,139.8 | 1,141.5 | 1,141.5 | 1,158 | 1,125.1 | 154,505 |
| October 29, 2025 | 1,106.7 | 1,146.65 | 1,146.65 | 1,162 | 1,095.3 | 410,106 |
| October 28, 2025 | 1,073 | 1,131.55 | 1,131.55 | 1,179 | 1,055.3 | 2.9M |
| October 27, 2025 | 912.3 | 1,079.9 | 1,079.9 | 1,084.25 | 903 | 1.85M |
| October 24, 2025 | 913.7 | 903.55 | 903.55 | 913.7 | 895 | 12,259 |
| October 23, 2025 | 910.7 | 906.25 | 906.25 | 912.3 | 891 | 19,824 |
| October 21, 2025 | 893.9 | 905.9 | 905.9 | 914.95 | 885.45 | 18,619 |
| October 20, 2025 | 898.8 | 885.3 | 885.3 | 899.85 | 878.65 | 20,841 |
| October 17, 2025 | 904.45 | 894.1 | 894.1 | 904.45 | 890.4 | 17,746 |
| October 16, 2025 | 905.5 | 898.6 | 898.6 | 906.1 | 891.75 | 26,389 |