4,384.60
+73.8(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,290 | 4,384.6 | 4,384.6 | 4,393.5 | 4,267 | 280,155 |
| January 13, 2026 | 4,360.2 | 4,310.8 | 4,310.8 | 4,392.3 | 4,222.4 | 353,665 |
| January 12, 2026 | 4,351 | 4,368.1 | 4,368.1 | 4,384.8 | 4,295 | 96,185 |
| January 09, 2026 | 4,404.4 | 4,328.8 | 4,328.8 | 4,427.9 | 4,312.1 | 156,050 |
| January 08, 2026 | 4,550.7 | 4,404.4 | 4,404.4 | 4,559.2 | 4,391.4 | 158,503 |
| January 07, 2026 | 4,500 | 4,538.2 | 4,538.2 | 4,587.3 | 4,488 | 98,814 |
| January 06, 2026 | 4,540 | 4,526.2 | 4,526.2 | 4,577 | 4,506 | 104,585 |
| January 05, 2026 | 4,531.5 | 4,528.9 | 4,528.9 | 4,560.5 | 4,486 | 118,266 |
| January 02, 2026 | 4,530 | 4,529.6 | 4,529.6 | 4,582.6 | 4,492.7 | 128,282 |
| January 01, 2026 | 4,489.4 | 4,514.5 | 4,514.5 | 4,523 | 4,444.5 | 161,348 |
| December 31, 2025 | 4,356 | 4,460.2 | 4,460.2 | 4,469 | 4,356 | 280,104 |
| December 30, 2025 | 4,410 | 4,352.5 | 4,352.5 | 4,425 | 4,342.1 | 181,303 |
| December 29, 2025 | 4,367.4 | 4,393.1 | 4,393.1 | 4,433.2 | 4,350.1 | 212,177 |
| December 26, 2025 | 4,409 | 4,367.4 | 4,367.4 | 4,452.9 | 4,345.6 | 110,584 |
| December 24, 2025 | 4,409.7 | 4,408.8 | 4,408.8 | 4,435 | 4,387 | 136,941 |
| December 23, 2025 | 4,426.7 | 4,409.5 | 4,409.5 | 4,462.4 | 4,383 | 201,217 |
| December 22, 2025 | 4,326 | 4,441.6 | 4,441.6 | 4,480.7 | 4,305 | 631,106 |
| December 19, 2025 | 4,100 | 4,284.4 | 4,284.4 | 4,296.4 | 4,088.1 | 376,559 |
| December 18, 2025 | 4,090 | 4,086.8 | 4,086.8 | 4,099 | 4,037.3 | 135,330 |
| December 17, 2025 | 4,140 | 4,106.6 | 4,106.6 | 4,140 | 4,061.6 | 276,851 |
| December 16, 2025 | 4,161 | 4,156.3 | 4,156.3 | 4,174 | 4,124 | 132,925 |
| December 15, 2025 | 4,067.1 | 4,167.9 | 4,167.9 | 4,198.9 | 4,053.5 | 443,238 |
| December 12, 2025 | 4,057 | 4,067.1 | 4,067.1 | 4,088.8 | 4,014.3 | 131,698 |
| December 11, 2025 | 3,968.9 | 4,057.3 | 4,057.3 | 4,074.5 | 3,950 | 249,915 |
| December 10, 2025 | 4,071 | 3,947.9 | 3,947.9 | 4,105.3 | 3,929 | 116,624 |
| December 09, 2025 | 4,051.1 | 4,073 | 4,073 | 4,090 | 3,987 | 167,542 |
| December 08, 2025 | 4,161.8 | 4,095.2 | 4,095.2 | 4,162.7 | 4,049.3 | 258,231 |
| December 05, 2025 | 4,191.7 | 4,163.5 | 4,163.5 | 4,191.7 | 4,122.8 | 124,314 |
| December 04, 2025 | 4,157 | 4,185.1 | 4,185.1 | 4,205 | 4,119.2 | 150,599 |
| December 03, 2025 | 4,200 | 4,161.6 | 4,161.6 | 4,200 | 4,112.4 | 163,120 |
| December 02, 2025 | 4,110 | 4,184.3 | 4,184.3 | 4,195 | 4,076 | 143,908 |
| December 01, 2025 | 4,144 | 4,107 | 4,107 | 4,169 | 4,091.7 | 104,503 |
| November 28, 2025 | 4,121.1 | 4,145.6 | 4,145.6 | 4,206 | 4,121.1 | 168,652 |
| November 27, 2025 | 4,150 | 4,135.7 | 4,135.7 | 4,150 | 4,092.7 | 92,263 |
| November 26, 2025 | 4,073.9 | 4,133.1 | 4,133.1 | 4,157.6 | 4,040 | 165,195 |
| November 25, 2025 | 4,107.8 | 4,071.5 | 4,071.5 | 4,128.4 | 4,045 | 196,940 |
| November 24, 2025 | 4,080.4 | 4,107.8 | 4,107.8 | 4,130.4 | 4,080.4 | 225,364 |
| November 21, 2025 | 4,181.5 | 4,080.4 | 4,080.4 | 4,181.5 | 4,048 | 203,115 |
| November 19, 2025 | 4,125.9 | 4,119.1 | 4,119.1 | 4,149.9 | 4,093.1 | 57,883 |
| November 18, 2025 | 4,170 | 4,125.9 | 4,125.9 | 4,170.8 | 4,084 | 159,004 |
| November 17, 2025 | 4,120.9 | 4,150.9 | 4,150.9 | 4,164 | 4,112 | 191,723 |
| November 14, 2025 | 4,130 | 4,112.8 | 4,112.8 | 4,130 | 4,072.2 | 71,271 |
| November 13, 2025 | 4,075 | 4,113.6 | 4,113.6 | 4,131.9 | 4,061 | 83,316 |
| November 12, 2025 | 4,074.9 | 4,073.2 | 4,073.2 | 4,098.2 | 4,062 | 133,502 |
| November 11, 2025 | 4,059.6 | 4,062.7 | 4,062.7 | 4,075 | 4,019 | 90,616 |
| November 10, 2025 | 3,936.9 | 4,032.4 | 4,032.4 | 4,046.2 | 3,936.9 | 117,565 |
| November 07, 2025 | 3,921.2 | 3,936.8 | 3,936.8 | 3,968.9 | 3,856.8 | 192,921 |
| November 06, 2025 | 3,990.1 | 3,927.6 | 3,927.6 | 3,992.5 | 3,918 | 145,324 |
| November 04, 2025 | 4,006.8 | 3,990.1 | 3,990.1 | 4,034.9 | 3,971.3 | 157,170 |
| November 03, 2025 | 4,001.1 | 3,984.1 | 3,984.1 | 4,060.7 | 3,972 | 117,226 |
| October 31, 2025 | 4,108 | 4,032 | 4,032 | 4,118 | 4,010 | 146,559 |
| October 30, 2025 | 4,095.9 | 4,109 | 4,109 | 4,128.9 | 4,065 | 135,151 |
| October 29, 2025 | 4,068.9 | 4,088.2 | 4,088.2 | 4,096.8 | 4,060 | 125,006 |
| October 28, 2025 | 4,092.8 | 4,063.8 | 4,063.8 | 4,106 | 4,042.4 | 221,080 |
| October 27, 2025 | 4,150 | 4,084.8 | 4,084.8 | 4,169 | 4,070 | 158,574 |
| October 24, 2025 | 4,098.5 | 4,125.7 | 4,125.7 | 4,148 | 4,084.1 | 237,810 |
| October 23, 2025 | 4,151.4 | 4,081.2 | 4,081.2 | 4,182.5 | 4,066.9 | 267,544 |
| October 21, 2025 | 4,180 | 4,143.8 | 4,143.8 | 4,209.9 | 4,130 | 53,168 |
| October 20, 2025 | 4,140 | 4,145.5 | 4,145.5 | 4,224 | 4,083.1 | 460,659 |
| October 17, 2025 | 4,172.6 | 4,131.1 | 4,131.1 | 4,189.7 | 4,095.7 | 756,601 |