1,387.20
-44.1(-3.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,419 | 1,387.2 | 1,387.2 | 1,419 | 1,371.5 | 29,761 |
| January 13, 2026 | 1,349.9 | 1,431.3 | 1,431.3 | 1,475 | 1,349.9 | 309,996 |
| January 12, 2026 | 1,490 | 1,338.9 | 1,338.9 | 1,490 | 1,331 | 74,724 |
| January 09, 2026 | 1,558.8 | 1,440.9 | 1,440.9 | 1,574.8 | 1,411.5 | 374,694 |
| January 08, 2026 | 1,280.5 | 1,539.3 | 1,539.3 | 1,565.4 | 1,280.5 | 905,343 |
| January 07, 2026 | 1,340 | 1,304.5 | 1,304.5 | 1,359.9 | 1,296 | 12,220 |
| January 06, 2026 | 1,401.2 | 1,343.5 | 1,343.5 | 1,410 | 1,340.1 | 7,130 |
| January 05, 2026 | 1,492 | 1,391.2 | 1,391.2 | 1,508.9 | 1,370.1 | 21,801 |
| January 02, 2026 | 1,491 | 1,501.3 | 1,501.3 | 1,516 | 1,491 | 5,489 |
| January 01, 2026 | 1,499 | 1,500.7 | 1,500.7 | 1,504.8 | 1,499 | 3,074 |
| December 31, 2025 | 1,498.7 | 1,500.7 | 1,500.7 | 1,510.3 | 1,498.6 | 3,339 |
| December 30, 2025 | 1,480 | 1,506.2 | 1,506.2 | 1,515.9 | 1,480 | 5,046 |
| December 29, 2025 | 1,500.2 | 1,501.5 | 1,501.5 | 1,514.4 | 1,500 | 4,732 |
| December 26, 2025 | 1,515 | 1,501.2 | 1,501.2 | 1,530 | 1,500 | 5,990 |
| December 24, 2025 | 1,504.8 | 1,500.4 | 1,500.4 | 1,513.9 | 1,500 | 8,718 |
| December 23, 2025 | 1,507.1 | 1,500.3 | 1,500.3 | 1,517.9 | 1,500 | 4,014 |
| December 22, 2025 | 1,520 | 1,505.6 | 1,505.6 | 1,520 | 1,500 | 6,769 |
| December 19, 2025 | 1,519.3 | 1,503.8 | 1,503.8 | 1,529.9 | 1,500 | 5,415 |
| December 18, 2025 | 1,500.8 | 1,515.5 | 1,515.5 | 1,549 | 1,500 | 9,903 |
| December 17, 2025 | 1,502.7 | 1,500.8 | 1,500.8 | 1,535 | 1,500 | 11,757 |
| December 16, 2025 | 1,510.1 | 1,501.2 | 1,501.2 | 1,523.9 | 1,500 | 7,055 |
| December 15, 2025 | 1,533.9 | 1,508.6 | 1,508.6 | 1,541.6 | 1,500 | 9,683 |
| December 12, 2025 | 1,520.2 | 1,527.3 | 1,527.3 | 1,560 | 1,507 | 14,250 |
| December 11, 2025 | 1,514.2 | 1,521 | 1,521 | 1,534 | 1,504.8 | 12,179 |
| December 10, 2025 | 1,516.8 | 1,505.2 | 1,505.2 | 1,616.6 | 1,500 | 69,395 |
| December 09, 2025 | 1,472 | 1,501.8 | 1,501.8 | 1,532 | 1,465.7 | 17,275 |
| December 08, 2025 | 1,466 | 1,500 | 1,500 | 1,540 | 1,436 | 41,755 |
| December 05, 2025 | 1,491.8 | 1,472.9 | 1,472.9 | 1,515 | 1,461.2 | 7,673 |
| December 04, 2025 | 1,544 | 1,506.9 | 1,506.9 | 1,575 | 1,470.1 | 42,319 |
| December 03, 2025 | 1,507.8 | 1,519.2 | 1,519.2 | 1,554.9 | 1,487.1 | 44,437 |
| December 02, 2025 | 1,461.1 | 1,491.4 | 1,491.4 | 1,535.4 | 1,454.1 | 41,113 |
| December 01, 2025 | 1,474.8 | 1,456 | 1,456 | 1,475 | 1,445.2 | 18,775 |
| November 28, 2025 | 1,434.3 | 1,466.2 | 1,466.2 | 1,581.1 | 1,428.7 | 120,714 |
| November 27, 2025 | 1,490 | 1,427.3 | 1,427.3 | 1,490 | 1,425 | 11,156 |
| November 26, 2025 | 1,475 | 1,471.6 | 1,471.6 | 1,490 | 1,451 | 9,951 |
| November 25, 2025 | 1,392 | 1,465.5 | 1,465.5 | 1,471 | 1,388.3 | 36,390 |
| November 24, 2025 | 1,410 | 1,388.2 | 1,388.2 | 1,430.1 | 1,361.1 | 12,466 |
| November 21, 2025 | 1,400 | 1,424 | 1,424 | 1,505 | 1,400 | 73,434 |
| November 19, 2025 | 1,355.4 | 1,460.5 | 1,460.5 | 1,510 | 1,354.7 | 69,298 |
| November 18, 2025 | 1,359 | 1,353.2 | 1,353.2 | 1,364.7 | 1,330 | 6,206 |
| November 17, 2025 | 1,340 | 1,360.4 | 1,360.4 | 1,375 | 1,340 | 2,172 |
| November 14, 2025 | 1,406 | 1,337 | 1,337 | 1,406 | 1,310 | 10,347 |
| November 13, 2025 | 1,417 | 1,378.6 | 1,378.6 | 1,428.6 | 1,370 | 5,414 |
| November 12, 2025 | 1,385.2 | 1,385.2 | 1,385.2 | 1,399 | 1,366.1 | 3,535 |
| November 11, 2025 | 1,400 | 1,377.7 | 1,377.7 | 1,435 | 1,354.5 | 7,307 |
| November 10, 2025 | 1,390 | 1,397.6 | 1,397.6 | 1,420 | 1,389.2 | 9,855 |
| November 07, 2025 | 1,337.6 | 1,366.3 | 1,366.3 | 1,380 | 1,337.6 | 3,112 |
| November 06, 2025 | 1,371.3 | 1,337.6 | 1,337.6 | 1,408.7 | 1,334.1 | 3,539 |
| November 04, 2025 | 1,414.2 | 1,371.3 | 1,371.3 | 1,441 | 1,370 | 8,631 |
| November 03, 2025 | 1,332.7 | 1,414.2 | 1,414.2 | 1,445 | 1,332.7 | 16,507 |
| October 31, 2025 | 1,341.2 | 1,332.7 | 1,332.7 | 1,348 | 1,320 | 4,034 |
| October 30, 2025 | 1,383.4 | 1,324.6 | 1,324.6 | 1,383.4 | 1,315 | 4,413 |
| October 29, 2025 | 1,363.6 | 1,353.8 | 1,353.8 | 1,385 | 1,344.3 | 3,822 |
| October 28, 2025 | 1,400 | 1,363.8 | 1,363.8 | 1,448.9 | 1,344.9 | 11,125 |
| October 27, 2025 | 1,356.8 | 1,393.7 | 1,393.7 | 1,416.2 | 1,351.5 | 5,447 |
| October 24, 2025 | 1,420 | 1,356.8 | 1,356.8 | 1,424.8 | 1,343.1 | 10,547 |
| October 23, 2025 | 1,459.9 | 1,408.7 | 1,408.7 | 1,459.9 | 1,388 | 4,509 |
| October 21, 2025 | 1,469 | 1,449.7 | 1,449.7 | 1,469 | 1,443 | 1,886 |
| October 20, 2025 | 1,454.9 | 1,436.6 | 1,436.6 | 1,536.4 | 1,414.2 | 38,165 |
| October 17, 2025 | 1,414 | 1,379.6 | 1,379.6 | 1,419 | 1,375 | 5,148 |