915.05
-15.95(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 931 | 915.05 | 915.05 | 937.25 | 911.3 | 113,239 |
| January 13, 2026 | 916 | 931 | 931 | 947 | 916 | 208,204 |
| January 12, 2026 | 925.5 | 913.65 | 913.65 | 925.5 | 881.65 | 346,294 |
| January 09, 2026 | 947.7 | 919.5 | 919.5 | 972.4 | 915.55 | 384,728 |
| January 08, 2026 | 991.4 | 943.1 | 943.1 | 996.25 | 938.5 | 273,846 |
| January 07, 2026 | 946 | 991.4 | 991.4 | 998.65 | 946 | 465,740 |
| January 06, 2026 | 967.8 | 946.5 | 946.5 | 971.45 | 945 | 109,584 |
| January 05, 2026 | 964.15 | 967.8 | 967.8 | 974 | 949.45 | 201,063 |
| January 02, 2026 | 944 | 961.25 | 961.25 | 968 | 943.9 | 185,822 |
| January 01, 2026 | 977.4 | 947.75 | 947.75 | 980.75 | 942.2 | 141,317 |
| December 31, 2025 | 950 | 971 | 971 | 980.7 | 949.6 | 259,578 |
| December 30, 2025 | 997.5 | 945.3 | 945.3 | 999.5 | 938.8 | 749,956 |
| December 29, 2025 | 999.9 | 997.5 | 997.5 | 1,011.7 | 986.4 | 155,164 |
| December 26, 2025 | 1,011.9 | 991.4 | 991.4 | 1,018 | 989.1 | 110,795 |
| December 24, 2025 | 1,021 | 1,010.2 | 1,010.2 | 1,024.9 | 1,008.3 | 90,363 |
| December 23, 2025 | 1,027 | 1,021 | 1,021 | 1,030 | 1,017 | 92,710 |
| December 22, 2025 | 1,065 | 1,027.7 | 1,027.7 | 1,069 | 1,025 | 325,654 |
| December 19, 2025 | 1,035 | 1,053.6 | 1,053.6 | 1,064.3 | 1,027 | 295,224 |
| December 18, 2025 | 1,025 | 1,024.3 | 1,024.3 | 1,032 | 1,008.4 | 91,245 |
| December 17, 2025 | 1,028.1 | 1,022.8 | 1,022.8 | 1,029.5 | 1,015.8 | 102,560 |
| December 16, 2025 | 1,040 | 1,021.6 | 1,021.6 | 1,059 | 1,010.5 | 464,515 |
| December 15, 2025 | 1,031 | 1,030.4 | 1,030.4 | 1,035 | 1,019 | 150,152 |
| December 12, 2025 | 1,038.7 | 1,030 | 1,030 | 1,039 | 1,023 | 93,457 |
| December 11, 2025 | 1,022 | 1,038.1 | 1,038.1 | 1,043.6 | 1,011.2 | 127,835 |
| December 10, 2025 | 1,041.9 | 1,018.7 | 1,018.7 | 1,048.8 | 1,015.5 | 119,556 |
| December 09, 2025 | 1,022.6 | 1,039.3 | 1,039.3 | 1,044 | 1,003.5 | 240,825 |
| December 08, 2025 | 1,056 | 1,022.6 | 1,022.6 | 1,059.3 | 1,017.2 | 297,032 |
| December 05, 2025 | 1,090.9 | 1,056.1 | 1,056.1 | 1,091.9 | 1,049 | 259,925 |
| December 04, 2025 | 1,098.5 | 1,089.7 | 1,089.7 | 1,115.8 | 1,082.5 | 240,649 |
| December 03, 2025 | 1,103 | 1,097.4 | 1,097.4 | 1,125.8 | 1,087 | 311,513 |
| December 02, 2025 | 1,109.4 | 1,096.4 | 1,096.4 | 1,114.6 | 1,084 | 228,898 |
| December 01, 2025 | 1,120 | 1,107.8 | 1,107.8 | 1,146.5 | 1,101 | 348,067 |
| November 28, 2025 | 1,100 | 1,112.5 | 1,112.5 | 1,118 | 1,090.8 | 284,740 |
| November 27, 2025 | 1,111 | 1,096.4 | 1,096.4 | 1,119 | 1,090 | 264,640 |
| November 26, 2025 | 1,089.8 | 1,098.8 | 1,098.8 | 1,109.4 | 1,086.8 | 292,272 |
| November 25, 2025 | 1,104.9 | 1,088.8 | 1,088.8 | 1,104.9 | 1,080 | 169,763 |
| November 24, 2025 | 1,094.4 | 1,096.3 | 1,096.3 | 1,110.8 | 1,077.4 | 394,265 |
| November 21, 2025 | 1,086 | 1,091.3 | 1,091.3 | 1,098.7 | 1,070.2 | 314,523 |
| November 19, 2025 | 1,112.8 | 1,142.8 | 1,142.8 | 1,172.4 | 1,100 | 4.2M |
| November 18, 2025 | 1,097.3 | 1,088.3 | 1,088.3 | 1,112.8 | 1,072.4 | 460,970 |
| November 17, 2025 | 1,094.4 | 1,096.2 | 1,096.2 | 1,101.8 | 1,084.8 | 265,652 |
| November 14, 2025 | 1,108.2 | 1,089.7 | 1,089.7 | 1,108.3 | 1,083.3 | 232,732 |
| November 13, 2025 | 1,148 | 1,120.4 | 1,120.4 | 1,153.2 | 1,106.6 | 392,976 |
| November 12, 2025 | 1,098.9 | 1,148 | 1,148 | 1,168 | 1,090.1 | 1.15M |
| November 11, 2025 | 1,123.8 | 1,098.9 | 1,098.9 | 1,123.9 | 1,095 | 437,416 |
| November 10, 2025 | 1,125 | 1,099.1 | 1,099.1 | 1,139 | 1,092.1 | 517,966 |
| November 07, 2025 | 1,125.8 | 1,132.7 | 1,132.7 | 1,146.7 | 1,117.9 | 445,709 |
| November 06, 2025 | 1,200 | 1,133.2 | 1,133.2 | 1,208.4 | 1,126.4 | 915,570 |
| November 04, 2025 | 1,181 | 1,197.6 | 1,197.6 | 1,204.1 | 1,165 | 723,142 |
| November 03, 2025 | 1,128.9 | 1,198 | 1,198 | 1,244.6 | 1,126.1 | 6.6M |
| October 31, 2025 | 1,053.5 | 1,133.5 | 1,133.5 | 1,144.5 | 1,053.5 | 5.42M |
| October 30, 2025 | 1,035 | 1,046.75 | 1,046.75 | 1,063.9 | 1,035 | 374,102 |
| October 29, 2025 | 1,020.95 | 1,028.9 | 1,028.9 | 1,046 | 1,006.5 | 283,049 |
| October 28, 2025 | 1,048 | 1,024.1 | 1,024.1 | 1,048 | 1,015 | 237,006 |
| October 27, 2025 | 972 | 1,044.75 | 1,044.75 | 1,053.7 | 972 | 777,244 |
| October 24, 2025 | 965 | 997.95 | 997.95 | 1,008 | 950.5 | 401,485 |
| October 23, 2025 | 970.1 | 963.5 | 963.5 | 977.9 | 945.65 | 273,505 |
| October 21, 2025 | 956.45 | 970.1 | 970.1 | 975.95 | 956.45 | 43,296 |
| October 20, 2025 | 961 | 951.5 | 951.5 | 961.45 | 943.2 | 181,602 |
| October 17, 2025 | 980 | 966.25 | 966.25 | 980.45 | 951.5 | 197,321 |