4,738.00
-21.5(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,832.5 | 4,759.5 | 4,759.5 | 4,848.5 | 4,725 | 1.34M |
| January 12, 2026 | 4,814.5 | 4,850 | 4,850 | 4,869 | 4,771 | 691,685 |
| January 09, 2026 | 4,924 | 4,844 | 4,844 | 4,924 | 4,833 | 1.26M |
| January 08, 2026 | 4,959 | 4,906.5 | 4,906.5 | 4,992.5 | 4,893.5 | 1.3M |
| January 07, 2026 | 5,010 | 4,951 | 4,951 | 5,045 | 4,919 | 1.16M |
| January 06, 2026 | 5,100 | 5,002.5 | 5,002.5 | 5,140.5 | 4,990 | 856,824 |
| January 05, 2026 | 5,106 | 5,102.5 | 5,102.5 | 5,140 | 5,075 | 634,271 |
| January 02, 2026 | 5,119 | 5,106 | 5,106 | 5,136 | 5,095 | 464,122 |
| January 01, 2026 | 5,081 | 5,110.5 | 5,110.5 | 5,175 | 5,062.5 | 744,699 |
| December 31, 2025 | 5,000 | 5,059.5 | 5,059.5 | 5,064.5 | 4,976.5 | 908,910 |
| December 30, 2025 | 5,070 | 5,018 | 5,018 | 5,074.5 | 4,989 | 1.31M |
| December 29, 2025 | 5,073.5 | 5,085.5 | 5,085.5 | 5,099 | 5,065 | 581,866 |
| December 26, 2025 | 5,081.5 | 5,074 | 5,074 | 5,098 | 5,031 | 585,777 |
| December 24, 2025 | 5,155 | 5,081.5 | 5,081.5 | 5,168 | 5,047.5 | 980,350 |
| December 23, 2025 | 5,148 | 5,157 | 5,157 | 5,172 | 5,132 | 969,183 |
| December 22, 2025 | 5,100 | 5,145.5 | 5,145.5 | 5,184 | 5,100 | 1.51M |
| December 19, 2025 | 5,123 | 5,148 | 5,148 | 5,166.5 | 5,105 | 7.26M |
| December 18, 2025 | 4,977 | 5,117.5 | 5,117.5 | 5,140 | 4,957 | 4M |
| December 17, 2025 | 4,999 | 4,980.5 | 4,980.5 | 5,009 | 4,944.5 | 1.6M |
| December 16, 2025 | 4,990 | 4,972 | 4,972 | 5,002 | 4,951.5 | 2.31M |
| December 15, 2025 | 4,900 | 4,965.5 | 4,965.5 | 5,014 | 4,864.5 | 4.01M |
| December 12, 2025 | 4,830 | 4,860 | 4,860 | 4,898 | 4,811.5 | 3.38M |
| December 11, 2025 | 4,650 | 4,819 | 4,819 | 4,848.5 | 4,645 | 6.53M |
| December 10, 2025 | 4,999.5 | 4,810 | 4,810 | 4,999.5 | 4,788.5 | 7.13M |
| December 09, 2025 | 4,901 | 4,967.5 | 4,967.5 | 5,017 | 4,817 | 10.23M |
| December 08, 2025 | 5,110 | 4,923.5 | 4,923.5 | 5,202.5 | 4,842.5 | 15.82M |
| December 05, 2025 | 5,406 | 5,370.5 | 5,370.5 | 5,475 | 5,265 | 6.7M |
| December 04, 2025 | 5,520 | 5,436.5 | 5,436.5 | 5,573 | 5,397 | 4.12M |
| December 03, 2025 | 5,675 | 5,595.5 | 5,595.5 | 5,694 | 5,570.5 | 1.06M |
| December 02, 2025 | 5,792 | 5,697.5 | 5,697.5 | 5,805.5 | 5,680 | 1.18M |
| December 01, 2025 | 5,890 | 5,794 | 5,794 | 5,916.5 | 5,763 | 586,223 |
| November 28, 2025 | 5,922 | 5,901.5 | 5,901.5 | 5,936.5 | 5,885 | 273,164 |
| November 27, 2025 | 5,913 | 5,919 | 5,919 | 5,959 | 5,886.5 | 472,382 |
| November 26, 2025 | 5,799 | 5,913 | 5,913 | 5,923 | 5,781 | 520,059 |
| November 25, 2025 | 5,805.5 | 5,775 | 5,775 | 5,805.5 | 5,750 | 478,423 |
| November 24, 2025 | 5,953 | 5,805.5 | 5,805.5 | 5,970 | 5,785 | 1.22M |
| November 21, 2025 | 5,785 | 5,843.5 | 5,843.5 | 5,873.5 | 5,755 | 410,058 |
| November 19, 2025 | 5,712 | 5,768 | 5,768 | 5,773 | 5,674 | 784,188 |
| November 18, 2025 | 5,876 | 5,739.5 | 5,739.5 | 5,888.5 | 5,733.5 | 906,464 |
| November 17, 2025 | 5,900 | 5,873 | 5,873 | 5,905 | 5,839.5 | 608,336 |
| November 14, 2025 | 5,900 | 5,908.5 | 5,908.5 | 5,935 | 5,864 | 643,950 |
| November 13, 2025 | 5,838 | 5,903 | 5,903 | 5,938 | 5,811 | 1.07M |
| November 12, 2025 | 5,790 | 5,795.5 | 5,795.5 | 5,824.5 | 5,752 | 695,859 |
| November 11, 2025 | 5,624 | 5,782.5 | 5,782.5 | 5,799.5 | 5,597 | 959,123 |
| November 10, 2025 | 5,604 | 5,588.5 | 5,588.5 | 5,640 | 5,541 | 983,156 |
| November 07, 2025 | 5,689.5 | 5,589 | 5,589 | 5,689.5 | 5,588 | 671,278 |
| November 06, 2025 | 5,750 | 5,693 | 5,693 | 5,833.5 | 5,679.5 | 2.25M |
| November 04, 2025 | 5,696 | 5,637 | 5,637 | 5,699.5 | 5,581.5 | 644,454 |
| November 03, 2025 | 5,625 | 5,695.5 | 5,695.5 | 5,704.5 | 5,615 | 615,785 |
| October 31, 2025 | 5,729 | 5,645.5 | 5,645.5 | 5,730 | 5,602 | 1.17M |
| October 30, 2025 | 5,815 | 5,725 | 5,725 | 5,840.5 | 5,709 | 907,462 |
| October 29, 2025 | 5,815.5 | 5,813 | 5,813 | 5,839.5 | 5,763.5 | 659,519 |
| October 28, 2025 | 5,807 | 5,809 | 5,809 | 5,834.5 | 5,743.5 | 950,419 |
| October 27, 2025 | 5,801 | 5,835 | 5,835 | 5,872 | 5,797 | 473,916 |
| October 24, 2025 | 5,800 | 5,765.5 | 5,765.5 | 5,804.5 | 5,694.5 | 562,306 |
| October 23, 2025 | 5,941 | 5,789 | 5,789 | 5,945 | 5,772 | 577,924 |
| October 21, 2025 | 5,950 | 5,913 | 5,913 | 5,950 | 5,904.5 | 35,982 |
| October 20, 2025 | 5,890 | 5,934 | 5,934 | 5,944 | 5,878 | 401,435 |
| October 17, 2025 | 5,875 | 5,852 | 5,852 | 5,930.5 | 5,838 | 582,326 |
| October 16, 2025 | 5,895.5 | 5,881 | 5,881 | 5,921 | 5,853 | 533,361 |
