5,676.50
-58(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,720 | 5,676.5 | 5,676.5 | 5,741 | 5,640 | 368,180 |
| January 13, 2026 | 5,780 | 5,734.5 | 5,734.5 | 5,780 | 5,680.5 | 336,430 |
| January 12, 2026 | 5,773 | 5,726.5 | 5,726.5 | 5,792 | 5,627 | 314,360 |
| January 09, 2026 | 5,850 | 5,773 | 5,773 | 5,891 | 5,751 | 500,234 |
| January 08, 2026 | 5,981 | 5,850 | 5,850 | 5,985 | 5,830 | 562,111 |
| January 07, 2026 | 6,033.5 | 5,981 | 5,981 | 6,049 | 5,944 | 609,748 |
| January 06, 2026 | 6,010 | 6,000 | 6,000 | 6,037 | 5,960 | 453,152 |
| January 05, 2026 | 5,960 | 5,985.5 | 5,985.5 | 6,045 | 5,925 | 653,817 |
| January 02, 2026 | 5,900 | 5,933 | 5,933 | 6,029.5 | 5,875 | 1.07M |
| January 01, 2026 | 5,771 | 5,841.5 | 5,841.5 | 5,856 | 5,730 | 384,697 |
| December 31, 2025 | 5,709.5 | 5,771 | 5,771 | 5,785.5 | 5,684.5 | 473,262 |
| December 30, 2025 | 5,570 | 5,711 | 5,711 | 5,742.5 | 5,566.5 | 2.98M |
| December 29, 2025 | 5,637 | 5,566 | 5,566 | 5,651 | 5,550.5 | 572,147 |
| December 26, 2025 | 5,698.5 | 5,637 | 5,637 | 5,720 | 5,611 | 249,826 |
| December 24, 2025 | 5,744 | 5,698.5 | 5,698.5 | 5,750 | 5,690 | 313,655 |
| December 23, 2025 | 5,710 | 5,744 | 5,744 | 5,752.5 | 5,695 | 351,302 |
| December 22, 2025 | 5,793.5 | 5,699.5 | 5,699.5 | 5,793.5 | 5,681 | 1.21M |
| December 19, 2025 | 5,725 | 5,781 | 5,781 | 5,797.5 | 5,725 | 769,295 |
| December 18, 2025 | 5,785 | 5,748.5 | 5,748.5 | 5,785 | 5,513 | 1.02M |
| December 17, 2025 | 5,970 | 5,817 | 5,817 | 5,971 | 5,782 | 538,205 |
| December 16, 2025 | 5,960.5 | 5,946.5 | 5,946.5 | 5,986 | 5,932.5 | 388,048 |
| December 15, 2025 | 5,939.5 | 5,959.5 | 5,959.5 | 5,976.5 | 5,876.5 | 652,031 |
| December 12, 2025 | 6,003.5 | 5,960 | 5,960 | 6,037.5 | 5,950.5 | 679,223 |
| December 11, 2025 | 5,945.5 | 5,979.5 | 5,979.5 | 6,019.5 | 5,905.5 | 695,149 |
| December 10, 2025 | 6,028 | 5,945.5 | 5,945.5 | 6,044.5 | 5,915.5 | 820,196 |
| December 09, 2025 | 6,164 | 6,001 | 6,001 | 6,164 | 5,966 | 1.19M |
| December 08, 2025 | 6,310 | 6,167 | 6,167 | 6,351 | 6,144.5 | 707,514 |
| December 05, 2025 | 6,335 | 6,350.5 | 6,350.5 | 6,388.5 | 6,305 | 651,633 |
| December 04, 2025 | 6,248 | 6,340 | 6,340 | 6,351 | 6,239.5 | 883,360 |
| December 03, 2025 | 6,294 | 6,211.5 | 6,211.5 | 6,294 | 6,191 | 543,787 |
| December 02, 2025 | 6,330 | 6,270.5 | 6,270.5 | 6,340 | 6,231 | 809,216 |
| December 01, 2025 | 6,230 | 6,295.5 | 6,295.5 | 6,333.5 | 6,210.5 | 912,454 |
| November 28, 2025 | 6,152 | 6,174.5 | 6,174.5 | 6,239 | 6,128 | 504,441 |
| November 27, 2025 | 6,137 | 6,151 | 6,151 | 6,200 | 6,097 | 352,120 |
| November 26, 2025 | 6,083.5 | 6,136.5 | 6,136.5 | 6,146 | 6,052 | 452,071 |
| November 25, 2025 | 6,000 | 6,081.5 | 6,081.5 | 6,087.5 | 5,969.5 | 707,293 |
| November 24, 2025 | 6,003 | 5,982 | 5,982 | 6,049 | 5,972 | 1.35M |
| November 21, 2025 | 5,970 | 6,002.5 | 6,002.5 | 6,038 | 5,957.5 | 703,571 |
| November 19, 2025 | 5,851 | 5,876.5 | 5,876.5 | 5,916.5 | 5,835 | 935,374 |
| November 18, 2025 | 5,820 | 5,799.5 | 5,799.5 | 5,882 | 5,789.5 | 1.18M |
| November 17, 2025 | 5,589 | 5,798.5 | 5,798.5 | 5,810 | 5,571 | 1.77M |
| November 14, 2025 | 5,521.5 | 5,538.5 | 5,538.5 | 5,629.5 | 5,462.5 | 938,647 |
| November 13, 2025 | 5,554 | 5,508.5 | 5,508.5 | 5,594.5 | 5,485.5 | 585,663 |
| November 12, 2025 | 5,440 | 5,534 | 5,534 | 5,557 | 5,421.5 | 534,031 |
| November 11, 2025 | 5,375.5 | 5,417.5 | 5,417.5 | 5,430 | 5,331 | 348,232 |
| November 10, 2025 | 5,310 | 5,359.5 | 5,359.5 | 5,410 | 5,300.5 | 347,961 |
| November 07, 2025 | 5,305 | 5,296 | 5,296 | 5,324 | 5,258 | 436,383 |
| November 06, 2025 | 5,352.5 | 5,326 | 5,326 | 5,408.5 | 5,305 | 815,323 |
| November 04, 2025 | 5,475 | 5,309 | 5,309 | 5,475 | 5,252.5 | 2M |
| November 03, 2025 | 5,579.5 | 5,539 | 5,539 | 5,579.5 | 5,482 | 223,771 |
| October 31, 2025 | 5,514.5 | 5,544 | 5,544 | 5,625 | 5,501 | 424,231 |
| October 30, 2025 | 5,570.5 | 5,515 | 5,515 | 5,587.5 | 5,493 | 402,099 |
| October 29, 2025 | 5,637.5 | 5,551.5 | 5,551.5 | 5,638.5 | 5,527 | 432,099 |
| October 28, 2025 | 5,640 | 5,609.5 | 5,609.5 | 5,665 | 5,575 | 539,781 |
| October 27, 2025 | 5,570 | 5,646.5 | 5,646.5 | 5,662 | 5,550 | 424,721 |
| October 24, 2025 | 5,615 | 5,540.5 | 5,540.5 | 5,625 | 5,484.5 | 546,757 |
| October 23, 2025 | 5,715 | 5,588.5 | 5,588.5 | 5,717 | 5,561.5 | 489,294 |
| October 21, 2025 | 5,667 | 5,646.5 | 5,646.5 | 5,668 | 5,631 | 40,575 |
| October 20, 2025 | 5,620 | 5,641 | 5,641 | 5,694 | 5,606.5 | 368,799 |
| October 17, 2025 | 5,582 | 5,592.5 | 5,592.5 | 5,625 | 5,550.5 | 435,203 |