3,111.50
-68.8(-2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 3,216.7 | 3,180.3 | 3,180.3 | 3,216.8 | 3,144.6 | 10,094 |
| January 19, 2026 | 3,240 | 3,225.6 | 3,225.6 | 3,258.1 | 3,203 | 8,986 |
| January 16, 2026 | 3,218.5 | 3,240 | 3,240 | 3,267.5 | 3,192.6 | 12,377 |
| January 14, 2026 | 3,199.9 | 3,218.5 | 3,218.5 | 3,255 | 3,153 | 19,628 |
| January 13, 2026 | 3,246 | 3,200.1 | 3,200.1 | 3,263.3 | 3,169.4 | 20,666 |
| January 12, 2026 | 3,297 | 3,246.9 | 3,246.9 | 3,297 | 3,219.3 | 14,455 |
| January 09, 2026 | 3,315.2 | 3,299.6 | 3,299.6 | 3,322 | 3,285 | 37,272 |
| January 08, 2026 | 3,390 | 3,322.8 | 3,322.8 | 3,400 | 3,292 | 10,714 |
| January 07, 2026 | 3,422.1 | 3,394.7 | 3,394.7 | 3,431.5 | 3,380.1 | 5,783 |
| January 06, 2026 | 3,458.9 | 3,437.1 | 3,437.1 | 3,498 | 3,395 | 11,546 |
| January 05, 2026 | 3,507 | 3,459.5 | 3,459.5 | 3,547 | 3,441.7 | 13,959 |
| January 02, 2026 | 3,485.6 | 3,507.2 | 3,507.2 | 3,533.9 | 3,453.5 | 10,520 |
| January 01, 2026 | 3,471 | 3,485.6 | 3,485.6 | 3,496.4 | 3,448.5 | 3,794 |
| December 31, 2025 | 3,358 | 3,497 | 3,497 | 3,535 | 3,355 | 12,329 |
| December 30, 2025 | 3,354.8 | 3,358.3 | 3,358.3 | 3,369.2 | 3,340.5 | 5,128 |
| December 29, 2025 | 3,360 | 3,354.7 | 3,354.7 | 3,390 | 3,336 | 9,126 |
| December 26, 2025 | 3,393.4 | 3,370.8 | 3,370.8 | 3,393.4 | 3,345.3 | 10,229 |
| December 24, 2025 | 3,416.9 | 3,381.7 | 3,381.7 | 3,441.2 | 3,371 | 5,597 |
| December 23, 2025 | 3,402 | 3,416.9 | 3,416.9 | 3,471.9 | 3,402 | 7,860 |
| December 22, 2025 | 3,414.6 | 3,411.7 | 3,411.7 | 3,441.9 | 3,382.5 | 12,457 |
| December 19, 2025 | 3,405 | 3,414.6 | 3,414.6 | 3,442 | 3,374.7 | 12,928 |
| December 18, 2025 | 3,437.9 | 3,405 | 3,405 | 3,469.1 | 3,381 | 4,997 |
| December 17, 2025 | 3,518.1 | 3,438 | 3,438 | 3,520.4 | 3,422 | 7,596 |
| December 16, 2025 | 3,552 | 3,527.6 | 3,527.6 | 3,555.1 | 3,512.7 | 9,681 |
| December 15, 2025 | 3,570.1 | 3,564.1 | 3,564.1 | 3,599 | 3,542 | 4,573 |
| December 12, 2025 | 3,549 | 3,572.8 | 3,572.8 | 3,636 | 3,541.2 | 7,319 |
| December 11, 2025 | 3,579.6 | 3,549 | 3,549 | 3,579.6 | 3,521 | 7,596 |
| December 10, 2025 | 3,587 | 3,579.6 | 3,579.6 | 3,620 | 3,552.7 | 4,429 |
| December 09, 2025 | 3,589.4 | 3,587 | 3,587 | 3,605 | 3,561 | 6,739 |
| December 08, 2025 | 3,618.4 | 3,607.4 | 3,607.4 | 3,628 | 3,573.3 | 10,168 |
| December 05, 2025 | 3,682.5 | 3,638.4 | 3,638.4 | 3,682.5 | 3,583 | 8,006 |
| December 04, 2025 | 3,625 | 3,682.7 | 3,682.7 | 3,699 | 3,600 | 5,706 |
| December 03, 2025 | 3,724.4 | 3,628.6 | 3,628.6 | 3,738.1 | 3,555 | 23,906 |
| December 02, 2025 | 3,745 | 3,724.4 | 3,724.4 | 3,745 | 3,685 | 5,715 |
| December 01, 2025 | 3,737.2 | 3,720 | 3,720 | 3,750 | 3,666.9 | 12,028 |
| November 28, 2025 | 3,780.1 | 3,733.5 | 3,733.5 | 3,791.9 | 3,720 | 7,968 |
| November 27, 2025 | 3,802.6 | 3,792.8 | 3,792.8 | 3,817 | 3,772 | 10,033 |
| November 26, 2025 | 3,837.4 | 3,815.5 | 3,815.5 | 3,858 | 3,789.5 | 12,078 |
| November 25, 2025 | 3,825 | 3,849.9 | 3,849.9 | 3,855 | 3,770.5 | 14,471 |
| November 24, 2025 | 3,885.7 | 3,918.7 | 3,918.7 | 3,958 | 3,859.1 | 32,755 |
| November 21, 2025 | 3,893 | 3,885.7 | 3,885.7 | 3,914 | 3,851.1 | 14,088 |
| November 19, 2025 | 3,860 | 3,858.5 | 3,858.5 | 3,870.6 | 3,815 | 8,958 |
| November 18, 2025 | 3,876 | 3,827.6 | 3,827.6 | 3,933.3 | 3,813 | 10,873 |
| November 17, 2025 | 3,845 | 3,863.3 | 3,863.3 | 3,919.9 | 3,825.8 | 20,336 |
| November 14, 2025 | 3,749 | 3,804 | 3,804 | 3,831 | 3,730.1 | 17,334 |
| November 13, 2025 | 3,721.7 | 3,749.4 | 3,749.4 | 3,779.7 | 3,721.7 | 6,499 |
| November 12, 2025 | 3,730 | 3,711.8 | 3,711.8 | 3,788 | 3,700 | 10,947 |
| November 11, 2025 | 3,807.3 | 3,732.4 | 3,732.4 | 3,826.8 | 3,720.3 | 9,661 |
| November 10, 2025 | 3,725 | 3,807.3 | 3,807.3 | 3,843 | 3,725 | 8,372 |
| November 07, 2025 | 3,738.8 | 3,760.1 | 3,760.1 | 3,801.9 | 3,701.3 | 6,298 |
| November 06, 2025 | 3,769 | 3,757.5 | 3,757.5 | 3,798.8 | 3,733 | 6,871 |
| November 04, 2025 | 3,779.4 | 3,799.8 | 3,799.8 | 3,819.3 | 3,769.9 | 8,371 |
| November 03, 2025 | 3,821 | 3,779.4 | 3,779.4 | 3,847.1 | 3,748.1 | 9,867 |
| October 31, 2025 | 3,868.7 | 3,821.5 | 3,821.5 | 3,895 | 3,807.1 | 3,477 |
| October 30, 2025 | 3,890.1 | 3,874.6 | 3,874.6 | 3,907.5 | 3,867.3 | 2,324 |
| October 29, 2025 | 3,901.5 | 3,891.9 | 3,891.9 | 3,935.7 | 3,880 | 4,485 |
| October 28, 2025 | 3,946.2 | 3,901.5 | 3,901.5 | 3,958.1 | 3,884.4 | 5,252 |
| October 27, 2025 | 3,993 | 3,946.2 | 3,946.2 | 3,997.9 | 3,930.2 | 4,000 |
| October 24, 2025 | 4,000 | 3,962.2 | 3,962.2 | 4,039.9 | 3,946.6 | 5,783 |
| October 23, 2025 | 3,925.2 | 3,999.9 | 3,999.9 | 4,035 | 3,864.9 | 13,069 |