1,066.30
+25.7(+2.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,031.1 | 1,066.3 | 1,066.3 | 1,073 | 1,031.1 | 98,504 |
| January 13, 2026 | 1,044 | 1,040.6 | 1,040.6 | 1,051 | 1,034.7 | 121,553 |
| January 12, 2026 | 1,063 | 1,050.5 | 1,050.5 | 1,065.4 | 1,019.1 | 121,150 |
| January 09, 2026 | 1,074.5 | 1,064.2 | 1,064.2 | 1,086.9 | 1,044.9 | 141,918 |
| January 08, 2026 | 1,078 | 1,074.5 | 1,074.5 | 1,087 | 1,070 | 69,630 |
| January 07, 2026 | 1,073.4 | 1,078 | 1,078 | 1,107.8 | 1,069.3 | 99,095 |
| January 06, 2026 | 1,070.6 | 1,079.1 | 1,079.1 | 1,095.5 | 1,065.3 | 165,397 |
| January 05, 2026 | 1,060 | 1,070.6 | 1,070.6 | 1,074 | 1,053 | 73,561 |
| January 02, 2026 | 1,060 | 1,055.4 | 1,055.4 | 1,070.9 | 1,047.4 | 82,640 |
| January 01, 2026 | 1,068 | 1,058.1 | 1,058.1 | 1,082.6 | 1,050 | 112,709 |
| December 31, 2025 | 1,046.3 | 1,073.3 | 1,073.3 | 1,079 | 1,037 | 148,577 |
| December 30, 2025 | 1,053 | 1,040.8 | 1,040.8 | 1,070 | 1,028.8 | 103,270 |
| December 29, 2025 | 1,072.8 | 1,053 | 1,053 | 1,077.9 | 1,048.2 | 66,979 |
| December 26, 2025 | 1,057.1 | 1,074.6 | 1,074.6 | 1,077 | 1,057.1 | 67,439 |
| December 24, 2025 | 1,088 | 1,066.6 | 1,066.6 | 1,088 | 1,060 | 67,190 |
| December 23, 2025 | 1,082.3 | 1,081.9 | 1,081.9 | 1,086 | 1,071 | 48,592 |
| December 22, 2025 | 1,082.8 | 1,080.6 | 1,080.6 | 1,092.7 | 1,070.9 | 81,220 |
| December 19, 2025 | 1,055 | 1,087.1 | 1,087.1 | 1,100 | 1,055 | 385,360 |
| December 18, 2025 | 1,048 | 1,054.5 | 1,054.5 | 1,060.1 | 1,036.1 | 58,702 |
| December 17, 2025 | 1,062.1 | 1,046.1 | 1,046.1 | 1,066.9 | 1,042.7 | 43,466 |
| December 16, 2025 | 1,081 | 1,061.6 | 1,061.6 | 1,081 | 1,060 | 102,394 |
| December 15, 2025 | 1,078 | 1,085.9 | 1,085.9 | 1,088.9 | 1,073.5 | 81,956 |
| December 12, 2025 | 1,092.7 | 1,086 | 1,086 | 1,092.8 | 1,076.5 | 80,324 |
| December 11, 2025 | 1,065.7 | 1,092.1 | 1,092.1 | 1,094.9 | 1,051.8 | 95,748 |
| December 10, 2025 | 1,051 | 1,060.8 | 1,060.8 | 1,080.5 | 1,048.6 | 150,389 |
| December 09, 2025 | 1,040 | 1,061.3 | 1,061.3 | 1,075 | 1,011 | 194,969 |
| December 08, 2025 | 1,077 | 1,040.3 | 1,040.3 | 1,080 | 1,027.6 | 196,035 |
| December 05, 2025 | 1,067 | 1,077 | 1,077 | 1,090.2 | 1,060 | 78,154 |
| December 04, 2025 | 1,080.4 | 1,067.5 | 1,067.5 | 1,090 | 1,058.4 | 84,537 |
| December 03, 2025 | 1,098.4 | 1,080.5 | 1,080.5 | 1,104.1 | 1,070.3 | 54,551 |
| December 02, 2025 | 1,108.9 | 1,098.4 | 1,098.4 | 1,118.5 | 1,087 | 78,452 |
| December 01, 2025 | 1,089.7 | 1,108.6 | 1,108.6 | 1,110.7 | 1,089.7 | 132,425 |
| November 28, 2025 | 1,103 | 1,089.7 | 1,089.7 | 1,103 | 1,087 | 69,037 |
| November 27, 2025 | 1,105.2 | 1,100.8 | 1,100.8 | 1,108.7 | 1,089.9 | 61,607 |
| November 26, 2025 | 1,089.5 | 1,105.2 | 1,105.2 | 1,106.4 | 1,081.4 | 73,160 |
| November 25, 2025 | 1,076 | 1,087.8 | 1,087.8 | 1,095.1 | 1,068 | 170,526 |
| November 24, 2025 | 1,059 | 1,076.5 | 1,076.5 | 1,087.8 | 1,045.5 | 331,635 |
| November 21, 2025 | 1,084.2 | 1,057.8 | 1,057.8 | 1,084.2 | 1,051.4 | 317,425 |
| November 19, 2025 | 1,142 | 1,108 | 1,108 | 1,142 | 1,104.2 | 96,643 |
| November 18, 2025 | 1,153.3 | 1,135.2 | 1,135.2 | 1,160.8 | 1,126.7 | 170,310 |
| November 17, 2025 | 1,149 | 1,158.9 | 1,158.9 | 1,162 | 1,133.5 | 174,808 |
| November 14, 2025 | 1,126 | 1,131.4 | 1,131.4 | 1,135 | 1,120.1 | 113,743 |
| November 13, 2025 | 1,144.9 | 1,126 | 1,126 | 1,153 | 1,122 | 64,748 |
| November 12, 2025 | 1,125 | 1,139.8 | 1,139.8 | 1,156.2 | 1,107 | 136,746 |
| November 11, 2025 | 1,141.8 | 1,117.7 | 1,117.7 | 1,149.9 | 1,105.5 | 124,991 |
| November 10, 2025 | 1,116 | 1,138.4 | 1,138.4 | 1,141.5 | 1,115 | 121,981 |
| November 07, 2025 | 1,160.9 | 1,127.2 | 1,127.2 | 1,162.2 | 1,105.4 | 131,696 |
| November 06, 2025 | 1,169.8 | 1,160.9 | 1,160.9 | 1,170 | 1,143.2 | 180,691 |
| November 04, 2025 | 1,161.1 | 1,181.2 | 1,181.2 | 1,183 | 1,156.1 | 258,055 |
| November 03, 2025 | 1,105 | 1,169.8 | 1,169.8 | 1,179 | 1,105 | 851,720 |
| October 31, 2025 | 1,115 | 1,101 | 1,101 | 1,148.8 | 1,090 | 544,131 |
| October 30, 2025 | 1,149 | 1,118.4 | 1,118.4 | 1,149 | 1,115 | 186,268 |
| October 29, 2025 | 1,129.7 | 1,136.8 | 1,136.8 | 1,141 | 1,115.1 | 104,932 |
| October 28, 2025 | 1,130.5 | 1,122 | 1,122 | 1,145.6 | 1,111.9 | 220,274 |
| October 27, 2025 | 1,124.1 | 1,124.2 | 1,124.2 | 1,129.6 | 1,111.4 | 180,809 |
| October 24, 2025 | 1,140 | 1,118.6 | 1,118.6 | 1,140 | 1,116.3 | 165,782 |
| October 23, 2025 | 1,151.5 | 1,127.1 | 1,127.1 | 1,160 | 1,115 | 197,334 |
| October 21, 2025 | 1,104.8 | 1,143.7 | 1,143.7 | 1,184.8 | 1,102.8 | 206,607 |
| October 20, 2025 | 1,076.2 | 1,096.3 | 1,096.3 | 1,101.8 | 1,072.2 | 146,787 |
| October 17, 2025 | 1,076 | 1,079.8 | 1,079.8 | 1,082.9 | 1,064.7 | 67,075 |