5,738.00
-45(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,619.5 | 5,783 | 5,783 | 5,805.5 | 5,601.5 | 98,020 |
| January 12, 2026 | 5,718 | 5,595.5 | 5,595.5 | 5,738 | 5,526.5 | 91,371 |
| January 09, 2026 | 5,940 | 5,718 | 5,718 | 5,947.5 | 5,671 | 116,271 |
| January 08, 2026 | 5,946 | 5,954.5 | 5,954.5 | 5,999 | 5,800 | 160,245 |
| January 07, 2026 | 5,712 | 5,975 | 5,975 | 6,020 | 5,688.5 | 182,167 |
| January 06, 2026 | 5,761 | 5,749.5 | 5,749.5 | 5,764.5 | 5,645 | 49,762 |
| January 05, 2026 | 5,599 | 5,761 | 5,761 | 5,810 | 5,571.5 | 154,711 |
| January 02, 2026 | 5,533.5 | 5,560.5 | 5,560.5 | 5,599 | 5,492 | 68,522 |
| January 01, 2026 | 5,531 | 5,498 | 5,498 | 5,544 | 5,410 | 75,202 |
| December 31, 2025 | 5,520 | 5,531 | 5,531 | 5,588.5 | 5,441.5 | 86,940 |
| December 30, 2025 | 5,721.5 | 5,491.5 | 5,491.5 | 5,727 | 5,461.5 | 248,366 |
| December 29, 2025 | 5,655.5 | 5,728.5 | 5,728.5 | 5,755 | 5,655 | 38,595 |
| December 26, 2025 | 5,721.5 | 5,685.5 | 5,685.5 | 5,739 | 5,613 | 106,407 |
| December 24, 2025 | 5,614.5 | 5,692 | 5,692 | 5,722 | 5,501 | 70,110 |
| December 23, 2025 | 5,443.5 | 5,614.5 | 5,614.5 | 5,628.5 | 5,420 | 113,679 |
| December 22, 2025 | 5,449.5 | 5,415 | 5,415 | 5,453 | 5,362 | 73,447 |
| December 19, 2025 | 5,450.5 | 5,419.5 | 5,419.5 | 5,480.5 | 5,392 | 43,412 |
| December 18, 2025 | 5,597 | 5,448.5 | 5,448.5 | 5,597 | 5,425 | 52,552 |
| December 17, 2025 | 5,600 | 5,597 | 5,597 | 5,641.5 | 5,552.5 | 59,145 |
| December 16, 2025 | 5,640 | 5,624 | 5,624 | 5,677 | 5,581 | 90,632 |
| December 15, 2025 | 5,710 | 5,666 | 5,666 | 5,722.5 | 5,631 | 33,352 |
| December 12, 2025 | 5,600 | 5,724.5 | 5,724.5 | 5,767 | 5,531.5 | 84,361 |
| December 11, 2025 | 5,481.5 | 5,604 | 5,604 | 5,625.5 | 5,420 | 98,059 |
| December 10, 2025 | 5,532 | 5,481.5 | 5,481.5 | 5,570 | 5,461 | 42,893 |
| December 09, 2025 | 5,507.5 | 5,548 | 5,548 | 5,590 | 5,370 | 118,145 |
| December 08, 2025 | 5,620 | 5,507.5 | 5,507.5 | 5,659 | 5,488.5 | 53,178 |
| December 05, 2025 | 5,643 | 5,625 | 5,625 | 5,718.5 | 5,575.5 | 117,462 |
| December 04, 2025 | 5,737 | 5,618.5 | 5,618.5 | 5,766 | 5,607 | 78,883 |
| December 03, 2025 | 5,792 | 5,706.5 | 5,706.5 | 5,794 | 5,665 | 53,234 |
| December 02, 2025 | 5,783.5 | 5,797 | 5,797 | 5,810 | 5,676.5 | 75,624 |
| December 01, 2025 | 5,752 | 5,783.5 | 5,783.5 | 5,817 | 5,665 | 116,489 |
| November 28, 2025 | 5,805 | 5,758 | 5,758 | 5,839.5 | 5,736 | 224,759 |
| November 27, 2025 | 5,925 | 5,841 | 5,841 | 6,027.5 | 5,790 | 108,850 |
| November 26, 2025 | 5,610 | 5,925 | 5,925 | 5,959.5 | 5,580.5 | 194,107 |
| November 25, 2025 | 5,555 | 5,585 | 5,585 | 5,667 | 5,550 | 60,435 |
| November 24, 2025 | 5,621 | 5,553 | 5,553 | 5,655 | 5,511 | 95,287 |
| November 21, 2025 | 5,650 | 5,621 | 5,621 | 5,668 | 5,567.5 | 75,394 |
| November 19, 2025 | 5,520 | 5,707 | 5,707 | 5,724.5 | 5,500 | 161,698 |
| November 18, 2025 | 5,629 | 5,487 | 5,487 | 5,629 | 5,478 | 86,645 |
| November 17, 2025 | 5,556 | 5,606.5 | 5,606.5 | 5,628 | 5,515 | 82,436 |
| November 14, 2025 | 5,650 | 5,556 | 5,556 | 5,654.5 | 5,505 | 100,122 |
| November 13, 2025 | 5,526.5 | 5,626.5 | 5,626.5 | 5,658 | 5,502 | 105,220 |
| November 12, 2025 | 5,582 | 5,500.5 | 5,500.5 | 5,683 | 5,477 | 153,415 |
| November 11, 2025 | 5,639 | 5,526.5 | 5,526.5 | 5,641 | 5,497 | 225,015 |
| November 10, 2025 | 5,580 | 5,611 | 5,611 | 5,659 | 5,580 | 90,245 |
| November 07, 2025 | 5,702 | 5,636 | 5,636 | 5,702 | 5,601 | 121,427 |
| November 06, 2025 | 5,780 | 5,702 | 5,702 | 5,795 | 5,680 | 131,253 |
| November 04, 2025 | 5,937 | 5,775.5 | 5,775.5 | 5,937 | 5,757 | 175,080 |
| November 03, 2025 | 6,279.5 | 5,899.5 | 5,899.5 | 6,366.5 | 5,856 | 463,299 |
| October 31, 2025 | 6,246 | 6,214 | 6,214 | 6,326 | 6,162 | 275,738 |
| October 30, 2025 | 6,350 | 6,245.5 | 6,245.5 | 6,364.5 | 6,212 | 148,418 |
| October 29, 2025 | 6,420.5 | 6,332.5 | 6,332.5 | 6,439.5 | 6,320 | 51,596 |
| October 28, 2025 | 6,419.5 | 6,420.5 | 6,420.5 | 6,471 | 6,385.5 | 62,540 |
| October 27, 2025 | 6,257.5 | 6,399 | 6,399 | 6,448 | 6,220 | 88,669 |
| October 24, 2025 | 6,392 | 6,257.5 | 6,257.5 | 6,392.5 | 6,229.5 | 88,603 |
| October 23, 2025 | 6,465 | 6,359 | 6,359 | 6,500 | 6,347 | 88,447 |
| October 21, 2025 | 6,400 | 6,466 | 6,466 | 6,485.5 | 6,400 | 2,891 |
| October 20, 2025 | 6,490 | 6,428.5 | 6,428.5 | 6,500 | 6,390 | 80,602 |
| October 17, 2025 | 6,597.5 | 6,490 | 6,490 | 6,597.5 | 6,466.5 | 33,756 |
| October 16, 2025 | 6,529.5 | 6,555 | 6,555 | 6,680 | 6,501 | 144,256 |
