1,398.60
-22.6(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,429.9 | 1,421.2 | 1,421.2 | 1,454.3 | 1,412 | 12,399 |
| January 12, 2026 | 1,458 | 1,428 | 1,428 | 1,458 | 1,405 | 20,385 |
| January 09, 2026 | 1,470 | 1,452.6 | 1,452.6 | 1,495 | 1,440.6 | 19,083 |
| January 08, 2026 | 1,531.3 | 1,478.9 | 1,478.9 | 1,550.4 | 1,470 | 39,106 |
| January 07, 2026 | 1,549 | 1,540.4 | 1,540.4 | 1,562.4 | 1,536.1 | 12,629 |
| January 06, 2026 | 1,594.8 | 1,549 | 1,549 | 1,594.8 | 1,533.3 | 18,274 |
| January 05, 2026 | 1,586 | 1,589.2 | 1,589.2 | 1,625 | 1,574.5 | 17,557 |
| January 02, 2026 | 1,550.2 | 1,600.2 | 1,600.2 | 1,624.8 | 1,550.2 | 25,715 |
| January 01, 2026 | 1,563 | 1,560.3 | 1,560.3 | 1,580.8 | 1,555 | 6,274 |
| December 31, 2025 | 1,550 | 1,560 | 1,560 | 1,573.1 | 1,539.7 | 15,712 |
| December 30, 2025 | 1,572.6 | 1,557.5 | 1,557.5 | 1,575.2 | 1,521.1 | 22,008 |
| December 29, 2025 | 1,602 | 1,571.7 | 1,571.7 | 1,609.8 | 1,559.2 | 19,422 |
| December 26, 2025 | 1,653.2 | 1,607.7 | 1,607.7 | 1,660.7 | 1,592.7 | 16,297 |
| December 24, 2025 | 1,635 | 1,651.5 | 1,651.5 | 1,729.5 | 1,634.6 | 65,271 |
| December 23, 2025 | 1,581.4 | 1,639.9 | 1,639.9 | 1,650.5 | 1,559.2 | 62,587 |
| December 22, 2025 | 1,570.7 | 1,579.8 | 1,579.8 | 1,598.3 | 1,565.9 | 63,467 |
| December 19, 2025 | 1,554 | 1,570.7 | 1,570.7 | 1,574.4 | 1,540 | 13,582 |
| December 18, 2025 | 1,554.9 | 1,552.6 | 1,552.6 | 1,578.4 | 1,539.8 | 16,198 |
| December 17, 2025 | 1,604.2 | 1,551.4 | 1,551.4 | 1,604.7 | 1,528 | 32,273 |
| December 16, 2025 | 1,618.8 | 1,602.9 | 1,602.9 | 1,626 | 1,590.9 | 15,598 |
| December 15, 2025 | 1,617.7 | 1,613.2 | 1,613.2 | 1,628.1 | 1,604.5 | 19,045 |
| December 12, 2025 | 1,600 | 1,609.6 | 1,609.6 | 1,630.2 | 1,599.9 | 16,558 |
| December 11, 2025 | 1,614.1 | 1,604.6 | 1,604.6 | 1,634.6 | 1,594.3 | 26,544 |
| December 10, 2025 | 1,535.2 | 1,615.7 | 1,615.7 | 1,649.8 | 1,533.6 | 99,325 |
| December 09, 2025 | 1,535.3 | 1,543.9 | 1,543.9 | 1,598.7 | 1,520.5 | 152,708 |
| December 08, 2025 | 1,570.2 | 1,535.3 | 1,535.3 | 1,570.2 | 1,527 | 31,593 |
| December 05, 2025 | 1,611.8 | 1,570.2 | 1,570.2 | 1,613.4 | 1,563.5 | 11,682 |
| December 04, 2025 | 1,634 | 1,606.2 | 1,606.2 | 1,634 | 1,595.8 | 12,872 |
| December 03, 2025 | 1,644.3 | 1,634.5 | 1,634.5 | 1,647.9 | 1,620 | 16,365 |
| December 02, 2025 | 1,668.3 | 1,628 | 1,628 | 1,678.4 | 1,614.9 | 29,458 |
| December 01, 2025 | 1,688 | 1,669.9 | 1,669.9 | 1,709.6 | 1,665 | 15,525 |
| November 28, 2025 | 1,697.9 | 1,671.5 | 1,671.5 | 1,704.1 | 1,662.5 | 18,729 |
| November 27, 2025 | 1,730 | 1,692.4 | 1,692.4 | 1,730 | 1,684.5 | 12,271 |
| November 26, 2025 | 1,701 | 1,705.1 | 1,705.1 | 1,731.7 | 1,699.2 | 16,599 |
| November 25, 2025 | 1,713.4 | 1,717.8 | 1,717.8 | 1,729.3 | 1,684.7 | 20,447 |
| November 24, 2025 | 1,685.8 | 1,711.7 | 1,711.7 | 1,750 | 1,685.8 | 66,526 |
| November 21, 2025 | 1,739.8 | 1,698.4 | 1,698.4 | 1,745.9 | 1,694.9 | 18,118 |
| November 19, 2025 | 1,805 | 1,756.5 | 1,756.5 | 1,805 | 1,751 | 21,488 |
| November 18, 2025 | 1,815 | 1,794.2 | 1,794.2 | 1,819 | 1,786.4 | 25,070 |
| November 17, 2025 | 1,778 | 1,794 | 1,794 | 1,814 | 1,759.4 | 21,532 |
| November 14, 2025 | 1,740 | 1,764.3 | 1,764.3 | 1,774.1 | 1,735.7 | 33,932 |
| November 13, 2025 | 1,779 | 1,737.8 | 1,737.8 | 1,801.9 | 1,729.9 | 68,092 |
| November 12, 2025 | 1,802 | 1,770.4 | 1,770.4 | 1,815.5 | 1,765.1 | 25,433 |
| November 11, 2025 | 1,840 | 1,802 | 1,802 | 1,864.9 | 1,794 | 35,259 |
| November 10, 2025 | 1,879 | 1,840.8 | 1,840.8 | 1,915 | 1,828 | 61,835 |
| November 07, 2025 | 1,800 | 1,853.8 | 1,853.8 | 1,860 | 1,775.5 | 62,290 |
| November 06, 2025 | 1,815.8 | 1,792.5 | 1,792.5 | 1,840.6 | 1,780.5 | 31,425 |
| November 04, 2025 | 1,857.7 | 1,841.4 | 1,841.4 | 1,857.7 | 1,827.2 | 32,265 |
| November 03, 2025 | 1,878.3 | 1,846 | 1,846 | 1,927.7 | 1,834.4 | 113,014 |
| October 31, 2025 | 2,005 | 1,872.2 | 1,872.2 | 2,019.8 | 1,850 | 289,229 |
| October 30, 2025 | 1,994 | 1,949 | 1,949 | 1,994 | 1,940 | 70,563 |
| October 29, 2025 | 1,919 | 1,956 | 1,956 | 1,975 | 1,918 | 46,399 |
| October 28, 2025 | 1,909 | 1,918.9 | 1,918.9 | 1,961.9 | 1,885.2 | 74,577 |
| October 27, 2025 | 1,936.9 | 1,910.4 | 1,910.4 | 1,965.1 | 1,861.8 | 129,487 |
| October 24, 2025 | 1,900 | 1,928.9 | 1,928.9 | 1,935 | 1,870.8 | 112,725 |
| October 23, 2025 | 1,847.9 | 1,893.2 | 1,893.2 | 1,925 | 1,832 | 129,403 |
| October 21, 2025 | 1,837 | 1,848 | 1,848 | 1,864.4 | 1,820 | 23,469 |
| October 20, 2025 | 1,769 | 1,815.2 | 1,815.2 | 1,832.3 | 1,735.6 | 70,529 |
| October 17, 2025 | 1,750.4 | 1,737.1 | 1,737.1 | 1,772.5 | 1,693.1 | 65,730 |
| October 16, 2025 | 1,779.8 | 1,736.5 | 1,736.5 | 1,828 | 1,728.1 | 44,002 |