3,698.80
+4.3(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,720 | 3,694.5 | 3,694.5 | 3,738.8 | 3,631 | 1.3M |
| January 12, 2026 | 3,659 | 3,695.4 | 3,695.4 | 3,713.7 | 3,548.2 | 2.02M |
| January 09, 2026 | 3,715 | 3,659.5 | 3,659.5 | 3,789 | 3,630 | 1.94M |
| January 08, 2026 | 3,850 | 3,719.9 | 3,719.9 | 3,922 | 3,703 | 2.59M |
| January 07, 2026 | 3,805 | 3,831.3 | 3,831.3 | 3,874.9 | 3,683 | 2.46M |
| January 06, 2026 | 4,009.5 | 3,791.4 | 3,791.4 | 4,015.8 | 3,711 | 2.96M |
| January 05, 2026 | 3,999 | 3,997.6 | 3,997.6 | 4,107.4 | 3,930 | 1.64M |
| January 02, 2026 | 3,951.4 | 3,977.2 | 3,977.2 | 3,993.5 | 3,880.5 | 1.33M |
| January 01, 2026 | 4,023.5 | 3,943.5 | 3,943.5 | 4,030.5 | 3,923.7 | 864,355 |
| December 31, 2025 | 3,948 | 4,013 | 4,013 | 4,040 | 3,945 | 1.03M |
| December 30, 2025 | 3,992 | 3,933 | 3,933 | 4,012 | 3,914 | 1.31M |
| December 29, 2025 | 4,080.5 | 3,988 | 3,988 | 4,085 | 3,968 | 1.03M |
| December 26, 2025 | 4,119.5 | 4,060.5 | 4,060.5 | 4,166 | 4,032.5 | 922,774 |
| December 24, 2025 | 4,150 | 4,118.5 | 4,118.5 | 4,208 | 4,108 | 991,196 |
| December 23, 2025 | 4,199 | 4,140.5 | 4,140.5 | 4,199 | 4,126 | 905,401 |
| December 22, 2025 | 4,230 | 4,194 | 4,194 | 4,265 | 4,182 | 1.68M |
| December 19, 2025 | 4,080 | 4,185 | 4,185 | 4,200 | 4,012 | 2.43M |
| December 18, 2025 | 4,090 | 4,046.5 | 4,046.5 | 4,128 | 4,011.5 | 2.28M |
| December 17, 2025 | 4,264.5 | 4,093.5 | 4,093.5 | 4,317 | 4,053 | 2.65M |
| December 16, 2025 | 4,214 | 4,186.5 | 4,186.5 | 4,240 | 4,125.5 | 2.33M |
| December 15, 2025 | 4,305 | 4,197.5 | 4,197.5 | 4,389.5 | 4,172 | 5.37M |
| December 12, 2025 | 4,119 | 4,265.5 | 4,265.5 | 4,281.5 | 4,100 | 7.23M |
| December 11, 2025 | 3,914 | 4,041.5 | 4,041.5 | 4,129 | 3,830 | 10.75M |
| December 10, 2025 | 4,417.5 | 3,890.5 | 3,890.5 | 4,517.5 | 3,861.5 | 13.66M |
| December 09, 2025 | 3,920 | 4,331 | 4,331 | 4,435 | 3,712.5 | 18.45M |
| December 08, 2025 | 4,409.5 | 3,807 | 3,807 | 4,530 | 3,750 | 10.95M |
| December 05, 2025 | 4,865 | 4,353.5 | 4,353.5 | 4,959 | 4,311 | 8.4M |
| December 04, 2025 | 5,307 | 4,978 | 4,978 | 5,307 | 4,941 | 2.67M |
| December 03, 2025 | 5,419 | 5,307 | 5,307 | 5,433.5 | 5,274.5 | 548,423 |
| December 02, 2025 | 5,369 | 5,408.5 | 5,408.5 | 5,458 | 5,331.5 | 555,996 |
| December 01, 2025 | 5,510 | 5,358.5 | 5,358.5 | 5,529 | 5,321.5 | 922,227 |
| November 28, 2025 | 5,595 | 5,490 | 5,490 | 5,610 | 5,475.5 | 951,787 |
| November 27, 2025 | 5,828 | 5,573.5 | 5,573.5 | 5,838 | 5,543.5 | 1.55M |
| November 26, 2025 | 5,830 | 5,796.5 | 5,796.5 | 5,962 | 5,772 | 1.45M |
| November 25, 2025 | 5,860 | 5,777.5 | 5,777.5 | 5,864 | 5,755.5 | 412,553 |
| November 24, 2025 | 5,900 | 5,826 | 5,826 | 5,938 | 5,801 | 418,063 |
| November 21, 2025 | 5,936 | 5,883.5 | 5,883.5 | 6,048.5 | 5,870 | 503,982 |
| November 19, 2025 | 5,889 | 5,974 | 5,974 | 5,996.5 | 5,778.5 | 702,104 |
| November 18, 2025 | 6,202 | 5,889 | 5,889 | 6,202 | 5,855.5 | 3.16M |
| November 17, 2025 | 6,346 | 6,237 | 6,237 | 6,347 | 6,190 | 316,277 |
| November 14, 2025 | 6,365.5 | 6,332 | 6,332 | 6,405.5 | 6,277 | 287,029 |
| November 13, 2025 | 6,435 | 6,376.5 | 6,376.5 | 6,497.5 | 6,360 | 284,213 |
| November 12, 2025 | 6,471.5 | 6,433.5 | 6,433.5 | 6,529 | 6,415.5 | 230,312 |
| November 11, 2025 | 6,482 | 6,455.5 | 6,455.5 | 6,491 | 6,350 | 376,612 |
| November 10, 2025 | 6,225 | 6,482 | 6,482 | 6,513.5 | 6,167.5 | 731,274 |
| November 07, 2025 | 6,304.5 | 6,225 | 6,225 | 6,314.5 | 6,161 | 596,030 |
| November 06, 2025 | 6,890 | 6,358.5 | 6,358.5 | 6,890 | 6,302.5 | 1.54M |
| November 04, 2025 | 6,664.5 | 6,658.5 | 6,658.5 | 6,725 | 6,540 | 437,052 |
| November 03, 2025 | 6,709 | 6,652.5 | 6,652.5 | 6,712.5 | 6,613 | 222,733 |
| October 31, 2025 | 6,813 | 6,704.5 | 6,704.5 | 6,852.5 | 6,682.5 | 206,304 |
| October 30, 2025 | 6,875 | 6,800 | 6,800 | 6,917.5 | 6,780 | 228,909 |
| October 29, 2025 | 6,867 | 6,918.5 | 6,918.5 | 6,964 | 6,733.5 | 340,998 |
| October 28, 2025 | 6,925 | 6,842 | 6,842 | 6,998 | 6,804 | 1.03M |
| October 27, 2025 | 6,677.5 | 6,737.5 | 6,737.5 | 6,751 | 6,638 | 257,074 |
| October 24, 2025 | 6,732 | 6,689 | 6,689 | 6,794 | 6,651 | 275,985 |
| October 23, 2025 | 6,910 | 6,704 | 6,704 | 6,935 | 6,688 | 359,839 |
| October 21, 2025 | 6,925 | 6,867 | 6,867 | 6,930 | 6,846 | 81,514 |
| October 20, 2025 | 7,061.5 | 6,862.5 | 6,862.5 | 7,080 | 6,840 | 306,364 |
| October 17, 2025 | 7,019 | 7,019 | 7,019 | 7,105 | 6,931.5 | 460,463 |
| October 16, 2025 | 7,100 | 6,991.5 | 6,991.5 | 7,137 | 6,960.5 | 629,817 |