1,284.50
-34.2(-2.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,318.7 | 1,284.5 | 1,284.5 | 1,331 | 1,271.6 | 19,741 |
| January 20, 2026 | 1,388 | 1,318.7 | 1,318.7 | 1,408.5 | 1,305.2 | 32,852 |
| January 19, 2026 | 1,430.7 | 1,388 | 1,388 | 1,430.7 | 1,377.2 | 12,838 |
| January 16, 2026 | 1,410 | 1,430.1 | 1,430.1 | 1,455.2 | 1,390.4 | 14,766 |
| January 14, 2026 | 1,468.9 | 1,403.2 | 1,403.2 | 1,469.5 | 1,390 | 28,889 |
| January 13, 2026 | 1,487.2 | 1,463.7 | 1,463.7 | 1,510.5 | 1,450 | 12,341 |
| January 12, 2026 | 1,511.6 | 1,487.2 | 1,487.2 | 1,513.6 | 1,461.9 | 13,303 |
| January 09, 2026 | 1,540 | 1,511.6 | 1,511.6 | 1,550 | 1,500 | 17,724 |
| January 08, 2026 | 1,596.8 | 1,540.3 | 1,540.3 | 1,608.9 | 1,524.1 | 18,860 |
| January 07, 2026 | 1,557 | 1,581 | 1,581 | 1,592.4 | 1,543.8 | 11,431 |
| January 06, 2026 | 1,592.6 | 1,574.7 | 1,574.7 | 1,607.4 | 1,570 | 11,743 |
| January 05, 2026 | 1,620.7 | 1,592.6 | 1,592.6 | 1,633.4 | 1,580.3 | 13,152 |
| January 02, 2026 | 1,569.3 | 1,601.6 | 1,601.6 | 1,664.6 | 1,550.4 | 39,759 |
| January 01, 2026 | 1,550 | 1,558.9 | 1,558.9 | 1,568.9 | 1,540 | 6,256 |
| December 31, 2025 | 1,556.8 | 1,560.1 | 1,560.1 | 1,578 | 1,547 | 7,882 |
| December 30, 2025 | 1,544 | 1,556 | 1,556 | 1,575 | 1,530.1 | 9,138 |
| December 29, 2025 | 1,552.9 | 1,544 | 1,544 | 1,576.8 | 1,538.4 | 11,847 |
| December 26, 2025 | 1,590.4 | 1,550.6 | 1,550.6 | 1,590.4 | 1,540.2 | 11,384 |
| December 24, 2025 | 1,589.2 | 1,572.7 | 1,572.7 | 1,615.8 | 1,562.5 | 6,931 |
| December 23, 2025 | 1,594 | 1,579.6 | 1,579.6 | 1,594 | 1,553 | 7,464 |
| December 22, 2025 | 1,564.3 | 1,582.5 | 1,582.5 | 1,595.3 | 1,564.3 | 10,289 |
| December 19, 2025 | 1,557 | 1,564.3 | 1,564.3 | 1,576.3 | 1,542 | 6,382 |
| December 18, 2025 | 1,565 | 1,541.9 | 1,541.9 | 1,565 | 1,523.6 | 10,506 |
| December 17, 2025 | 1,603.9 | 1,566.6 | 1,566.6 | 1,603.9 | 1,546.2 | 9,580 |
| December 16, 2025 | 1,616 | 1,603.9 | 1,603.9 | 1,630 | 1,590.1 | 8,444 |
| December 15, 2025 | 1,610 | 1,631.1 | 1,631.1 | 1,645.3 | 1,584.8 | 9,148 |
| December 12, 2025 | 1,590.4 | 1,598.3 | 1,598.3 | 1,625.9 | 1,580.1 | 9,593 |
| December 11, 2025 | 1,599.2 | 1,589.5 | 1,589.5 | 1,609.2 | 1,571.6 | 6,048 |
| December 10, 2025 | 1,617.2 | 1,580.7 | 1,580.7 | 1,624 | 1,575 | 9,026 |
| December 09, 2025 | 1,500 | 1,604.4 | 1,604.4 | 1,617.4 | 1,499.5 | 17,948 |
| December 08, 2025 | 1,609.2 | 1,546 | 1,546 | 1,609.2 | 1,535 | 20,691 |
| December 05, 2025 | 1,592 | 1,592.5 | 1,592.5 | 1,630 | 1,582 | 15,447 |
| December 04, 2025 | 1,620.6 | 1,592.4 | 1,592.4 | 1,637.7 | 1,589 | 17,821 |
| December 03, 2025 | 1,684.5 | 1,620.6 | 1,620.6 | 1,685 | 1,600 | 30,175 |
| December 02, 2025 | 1,665 | 1,685.8 | 1,685.8 | 1,696.4 | 1,658.5 | 8,457 |
| December 01, 2025 | 1,682.5 | 1,677.2 | 1,677.2 | 1,704.2 | 1,670 | 6,379 |
| November 28, 2025 | 1,720 | 1,691 | 1,691 | 1,730.2 | 1,688 | 12,404 |
| November 27, 2025 | 1,720 | 1,708.9 | 1,708.9 | 1,758.7 | 1,699.7 | 20,459 |
| November 26, 2025 | 1,720 | 1,699.7 | 1,699.7 | 1,764.1 | 1,680 | 17,914 |
| November 25, 2025 | 1,658 | 1,684.7 | 1,684.7 | 1,725 | 1,658 | 10,576 |
| November 24, 2025 | 1,712 | 1,672.1 | 1,672.1 | 1,722.1 | 1,662.1 | 12,934 |
| November 21, 2025 | 1,720.7 | 1,709.4 | 1,709.4 | 1,740.1 | 1,670 | 14,901 |
| November 19, 2025 | 1,774.3 | 1,742.5 | 1,742.5 | 1,788.4 | 1,725 | 22,933 |
| November 18, 2025 | 1,837.3 | 1,774.3 | 1,774.3 | 1,839.1 | 1,765 | 20,671 |
| November 17, 2025 | 1,855 | 1,812.5 | 1,812.5 | 1,855 | 1,797.2 | 30,676 |
| November 14, 2025 | 1,930 | 1,849.6 | 1,849.6 | 1,980 | 1,823.4 | 266,394 |
| November 13, 2025 | 1,615 | 1,824.9 | 1,824.9 | 1,900 | 1,588.8 | 171,793 |
| November 12, 2025 | 1,586.1 | 1,613.9 | 1,613.9 | 1,630 | 1,586.1 | 10,291 |
| November 11, 2025 | 1,582.9 | 1,598.6 | 1,598.6 | 1,631.9 | 1,582.9 | 13,860 |
| November 10, 2025 | 1,601.1 | 1,589.5 | 1,589.5 | 1,661.4 | 1,575 | 23,371 |
| November 07, 2025 | 1,617 | 1,664.1 | 1,664.1 | 1,685 | 1,600.1 | 11,204 |
| November 06, 2025 | 1,699 | 1,617.5 | 1,617.5 | 1,700.7 | 1,610 | 10,490 |
| November 04, 2025 | 1,724 | 1,668.4 | 1,668.4 | 1,724 | 1,665 | 6,857 |
| November 03, 2025 | 1,689.9 | 1,704.6 | 1,704.6 | 1,709.3 | 1,677.3 | 8,277 |
| October 31, 2025 | 1,681.6 | 1,681.8 | 1,681.8 | 1,700 | 1,675 | 8,984 |
| October 30, 2025 | 1,700 | 1,681.6 | 1,681.6 | 1,700 | 1,659 | 9,670 |
| October 29, 2025 | 1,684 | 1,690.1 | 1,690.1 | 1,700.7 | 1,675 | 6,904 |
| October 28, 2025 | 1,680.2 | 1,684 | 1,684 | 1,694.9 | 1,675.2 | 5,952 |
| October 27, 2025 | 1,709.7 | 1,680.2 | 1,680.2 | 1,720.8 | 1,673.7 | 12,732 |
| October 24, 2025 | 1,710 | 1,709.7 | 1,709.7 | 1,732.9 | 1,697.9 | 9,613 |