1,037.10
+26.3(+2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,028 | 1,010.8 | 1,010.8 | 1,031.8 | 1,002.7 | 977,067 |
| January 12, 2026 | 1,010.9 | 1,023.4 | 1,023.4 | 1,029.6 | 997.1 | 1.47M |
| January 09, 2026 | 1,014.9 | 1,010.3 | 1,010.3 | 1,021.2 | 1,003.7 | 994,367 |
| January 08, 2026 | 1,075.3 | 1,013.6 | 1,013.6 | 1,078 | 1,010 | 3.22M |
| January 07, 2026 | 1,080 | 1,074.7 | 1,074.7 | 1,087 | 1,067.6 | 553,509 |
| January 06, 2026 | 1,080.1 | 1,079.8 | 1,079.8 | 1,090.6 | 1,072.3 | 1.1M |
| January 05, 2026 | 1,084 | 1,081.6 | 1,081.6 | 1,087.5 | 1,074.4 | 900,608 |
| January 02, 2026 | 1,068.8 | 1,080.3 | 1,080.3 | 1,082.7 | 1,065 | 1.93M |
| January 01, 2026 | 1,053.8 | 1,068.4 | 1,068.4 | 1,070 | 1,046.6 | 1.36M |
| December 31, 2025 | 1,042.4 | 1,053.8 | 1,053.8 | 1,065 | 1,042.4 | 4.64M |
| December 30, 2025 | 992 | 1,021.3 | 1,021.3 | 1,025.5 | 986.4 | 2.1M |
| December 29, 2025 | 991.2 | 990.5 | 990.5 | 1,010.6 | 988.5 | 2.22M |
| December 26, 2025 | 997.9 | 986.5 | 986.5 | 999 | 985.4 | 779,099 |
| December 24, 2025 | 1,014.8 | 999 | 999 | 1,014.8 | 997 | 617,169 |
| December 23, 2025 | 1,008 | 1,012.6 | 1,012.6 | 1,017 | 998.6 | 683,297 |
| December 22, 2025 | 998 | 1,002.1 | 1,002.1 | 1,016.2 | 995.1 | 1.21M |
| December 19, 2025 | 986.6 | 992.6 | 992.6 | 1,002.5 | 981.6 | 1.14M |
| December 18, 2025 | 1,001.5 | 986 | 986 | 1,003.5 | 979.1 | 2.6M |
| December 17, 2025 | 1,008 | 1,001.5 | 1,001.5 | 1,012.4 | 998 | 647,291 |
| December 16, 2025 | 1,032 | 1,011.2 | 1,011.2 | 1,032 | 1,005.1 | 1.56M |
| December 15, 2025 | 1,032 | 1,034 | 1,034 | 1,036.5 | 1,023.2 | 396,392 |
| December 12, 2025 | 1,019 | 1,029.5 | 1,029.5 | 1,032.5 | 1,017.9 | 846,957 |
| December 11, 2025 | 1,009 | 1,012.9 | 1,012.9 | 1,015.3 | 1,002.6 | 576,973 |
| December 10, 2025 | 1,004.2 | 1,008.9 | 1,008.9 | 1,013.5 | 1,001.1 | 658,248 |
| December 09, 2025 | 996 | 1,002.8 | 1,002.8 | 1,009.7 | 977.1 | 1.27M |
| December 08, 2025 | 1,007 | 997.5 | 997.5 | 1,011.1 | 991 | 1.12M |
| December 05, 2025 | 1,009 | 1,006.8 | 1,006.8 | 1,010.9 | 989 | 1.27M |
| December 04, 2025 | 1,020.1 | 1,005.8 | 1,005.8 | 1,028.3 | 1,003 | 644,359 |
| December 03, 2025 | 1,033.8 | 1,017.9 | 1,017.9 | 1,033.8 | 1,013 | 1.63M |
| December 02, 2025 | 1,046 | 1,028.8 | 1,028.8 | 1,052 | 1,024.6 | 1.63M |
| December 01, 2025 | 1,053.5 | 1,048 | 1,048 | 1,055 | 1,039 | 803,982 |
| November 28, 2025 | 1,046.7 | 1,044.4 | 1,044.4 | 1,054.9 | 1,037.3 | 1.21M |
| November 27, 2025 | 1,047.9 | 1,041.1 | 1,041.1 | 1,053.1 | 1,034.2 | 893,056 |
| November 26, 2025 | 1,029 | 1,042.4 | 1,042.4 | 1,048.3 | 1,023.8 | 1.58M |
| November 25, 2025 | 1,022.9 | 1,022.6 | 1,022.6 | 1,029.9 | 1,014.7 | 1.83M |
| November 24, 2025 | 1,040.4 | 1,021.3 | 1,021.3 | 1,046.7 | 1,014.7 | 3.88M |
| November 21, 2025 | 1,065 | 1,038.6 | 1,038.6 | 1,065 | 1,035.5 | 1.32M |
| November 19, 2025 | 1,066 | 1,071 | 1,071 | 1,076 | 1,059.3 | 933,058 |
| November 18, 2025 | 1,078.1 | 1,066.3 | 1,066.3 | 1,078.3 | 1,057.2 | 1.44M |
| November 17, 2025 | 1,080.6 | 1,080 | 1,080 | 1,082.8 | 1,071.8 | 723,524 |
| November 14, 2025 | 1,082.6 | 1,076.2 | 1,076.2 | 1,096 | 1,068.8 | 1.4M |
| November 13, 2025 | 1,087.5 | 1,087.8 | 1,087.8 | 1,098 | 1,075.9 | 1.86M |
| November 12, 2025 | 1,080.3 | 1,079.9 | 1,079.9 | 1,084.5 | 1,072.5 | 702,472 |
| November 11, 2025 | 1,076.6 | 1,080.2 | 1,080.2 | 1,089.8 | 1,057 | 670,521 |
| November 10, 2025 | 1,069.9 | 1,071.4 | 1,071.4 | 1,082 | 1,069.1 | 990,878 |
| November 07, 2025 | 1,035 | 1,069.9 | 1,069.9 | 1,075.1 | 1,002.1 | 1.89M |
| November 06, 2025 | 1,080.7 | 1,045.5 | 1,045.5 | 1,081.1 | 1,042.3 | 1.5M |
| November 04, 2025 | 1,073 | 1,080.7 | 1,080.7 | 1,085.2 | 1,066.4 | 2.81M |
| November 03, 2025 | 1,066 | 1,077 | 1,077 | 1,087.6 | 1,063 | 1.19M |
| October 31, 2025 | 1,065.7 | 1,066.8 | 1,066.8 | 1,074.2 | 1,056.5 | 1.02M |
| October 30, 2025 | 1,072.9 | 1,070.2 | 1,070.2 | 1,074 | 1,058.1 | 1.51M |
| October 29, 2025 | 1,063 | 1,070.6 | 1,070.6 | 1,097.7 | 1,058.2 | 3.98M |
| October 28, 2025 | 1,034.3 | 1,073.5 | 1,073.5 | 1,077.7 | 1,027.1 | 4.45M |
| October 27, 2025 | 1,011.2 | 1,034.3 | 1,034.3 | 1,036.3 | 1,011.2 | 999,054 |
| October 24, 2025 | 1,010.9 | 1,008.2 | 1,008.2 | 1,027.9 | 1,003.4 | 1.69M |
| October 23, 2025 | 1,012 | 1,009.1 | 1,009.1 | 1,022.9 | 1,005.8 | 1.07M |
| October 21, 2025 | 1,010 | 1,009.8 | 1,009.8 | 1,012.8 | 1,003 | 109,029 |
| October 20, 2025 | 1,011.5 | 1,005.6 | 1,005.6 | 1,013.6 | 998.6 | 898,357 |
| October 17, 2025 | 1,022.8 | 1,007.6 | 1,007.6 | 1,027.1 | 1,004.8 | 1.53M |
| October 16, 2025 | 1,005.7 | 1,022.8 | 1,022.8 | 1,025.8 | 994 | 1.25M |