1,531.60
+32.9(+2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,498.7 | 1,531.6 | 1,531.6 | 1,547.9 | 1,487.7 | 192,217 |
| January 13, 2026 | 1,524 | 1,498.7 | 1,498.7 | 1,539 | 1,467.2 | 173,489 |
| January 12, 2026 | 1,542 | 1,511.2 | 1,511.2 | 1,547.4 | 1,466.9 | 182,670 |
| January 09, 2026 | 1,583.1 | 1,530.9 | 1,530.9 | 1,610.1 | 1,522.6 | 177,693 |
| January 08, 2026 | 1,665.1 | 1,583.3 | 1,583.3 | 1,676.8 | 1,550.1 | 180,157 |
| January 07, 2026 | 1,660 | 1,669.7 | 1,669.7 | 1,695 | 1,633.6 | 88,468 |
| January 06, 2026 | 1,678.1 | 1,670.8 | 1,670.8 | 1,699.5 | 1,660.1 | 117,511 |
| January 05, 2026 | 1,655.4 | 1,682 | 1,682 | 1,703.1 | 1,644.7 | 252,204 |
| January 02, 2026 | 1,620.1 | 1,655.4 | 1,655.4 | 1,664.8 | 1,587.9 | 419,133 |
| January 01, 2026 | 1,553 | 1,616.6 | 1,616.6 | 1,650 | 1,553 | 907,896 |
| December 31, 2025 | 1,520 | 1,544.5 | 1,544.5 | 1,550 | 1,495.2 | 100,555 |
| December 30, 2025 | 1,499.9 | 1,520 | 1,520 | 1,534.8 | 1,477 | 100,701 |
| December 29, 2025 | 1,511.2 | 1,499.7 | 1,499.7 | 1,520.6 | 1,480.3 | 87,985 |
| December 26, 2025 | 1,553 | 1,517.6 | 1,517.6 | 1,561.6 | 1,511.2 | 105,280 |
| December 24, 2025 | 1,572.3 | 1,553 | 1,553 | 1,575.1 | 1,546 | 69,266 |
| December 23, 2025 | 1,580.1 | 1,574.7 | 1,574.7 | 1,620 | 1,560 | 212,735 |
| December 22, 2025 | 1,563 | 1,584.8 | 1,584.8 | 1,598.7 | 1,530.3 | 186,739 |
| December 19, 2025 | 1,464.4 | 1,542 | 1,542 | 1,549.9 | 1,456.4 | 311,599 |
| December 18, 2025 | 1,450 | 1,451.5 | 1,451.5 | 1,458 | 1,396.2 | 295,874 |
| December 17, 2025 | 1,500 | 1,445.5 | 1,445.5 | 1,500 | 1,435 | 190,063 |
| December 16, 2025 | 1,574.9 | 1,498.6 | 1,498.6 | 1,574.9 | 1,468.5 | 335,775 |
| December 15, 2025 | 1,500 | 1,575.7 | 1,575.7 | 1,596 | 1,498.1 | 621,130 |
| December 12, 2025 | 1,480 | 1,481.3 | 1,481.3 | 1,484.1 | 1,452.7 | 82,607 |
| December 11, 2025 | 1,470 | 1,477.8 | 1,477.8 | 1,498.9 | 1,462.2 | 80,073 |
| December 10, 2025 | 1,511.7 | 1,479.1 | 1,479.1 | 1,529.5 | 1,461.7 | 138,495 |
| December 09, 2025 | 1,452 | 1,511.7 | 1,511.7 | 1,518 | 1,415.2 | 265,416 |
| December 08, 2025 | 1,532 | 1,487.9 | 1,487.9 | 1,546 | 1,477.3 | 235,398 |
| December 05, 2025 | 1,558 | 1,524.8 | 1,524.8 | 1,561 | 1,518.7 | 112,401 |
| December 04, 2025 | 1,554 | 1,563.3 | 1,563.3 | 1,573.5 | 1,536 | 133,950 |
| December 03, 2025 | 1,555.3 | 1,557.1 | 1,557.1 | 1,574.4 | 1,541.1 | 167,059 |
| December 02, 2025 | 1,519.1 | 1,550.5 | 1,550.5 | 1,564.1 | 1,515.7 | 250,875 |
| December 01, 2025 | 1,543 | 1,519.3 | 1,519.3 | 1,584 | 1,485.8 | 350,182 |
| November 28, 2025 | 1,499.9 | 1,536.3 | 1,536.3 | 1,542 | 1,482.3 | 266,076 |
| November 27, 2025 | 1,505.2 | 1,499.5 | 1,499.5 | 1,514.6 | 1,481.5 | 129,823 |
| November 26, 2025 | 1,472 | 1,505.2 | 1,505.2 | 1,524 | 1,461.9 | 380,271 |
| November 25, 2025 | 1,383.6 | 1,473.8 | 1,473.8 | 1,494.7 | 1,382.4 | 558,506 |
| November 24, 2025 | 1,339 | 1,412.3 | 1,412.3 | 1,430 | 1,334.3 | 476,515 |
| November 21, 2025 | 1,393 | 1,334.3 | 1,334.3 | 1,395 | 1,328 | 132,670 |
| November 19, 2025 | 1,370 | 1,397.3 | 1,397.3 | 1,423.8 | 1,368 | 215,851 |
| November 18, 2025 | 1,450 | 1,366.7 | 1,366.7 | 1,455.8 | 1,356.2 | 252,118 |
| November 17, 2025 | 1,433 | 1,457.3 | 1,457.3 | 1,480.9 | 1,411.2 | 283,457 |
| November 14, 2025 | 1,417.9 | 1,430.4 | 1,430.4 | 1,441.9 | 1,411 | 93,428 |
| November 13, 2025 | 1,410 | 1,423.5 | 1,423.5 | 1,460 | 1,409 | 262,007 |
| November 12, 2025 | 1,420 | 1,424.7 | 1,424.7 | 1,447.1 | 1,391.7 | 325,127 |
| November 11, 2025 | 1,390 | 1,429.5 | 1,429.5 | 1,467.7 | 1,360.4 | 1.07M |
| November 10, 2025 | 1,269.9 | 1,386.3 | 1,386.3 | 1,424.8 | 1,269.9 | 2.62M |
| November 07, 2025 | 1,164.2 | 1,200.2 | 1,200.2 | 1,217.6 | 1,131.4 | 236,818 |
| November 06, 2025 | 1,201.4 | 1,155.1 | 1,155.1 | 1,207.1 | 1,145.5 | 163,601 |
| November 04, 2025 | 1,160.5 | 1,200 | 1,200 | 1,224 | 1,145.9 | 365,578 |
| November 03, 2025 | 1,138 | 1,156.3 | 1,156.3 | 1,162 | 1,131.3 | 117,816 |
| October 31, 2025 | 1,135.4 | 1,127.7 | 1,127.7 | 1,143.5 | 1,120 | 58,527 |
| October 30, 2025 | 1,150.6 | 1,135.4 | 1,135.4 | 1,155.6 | 1,131 | 69,825 |
| October 29, 2025 | 1,154.1 | 1,155.6 | 1,155.6 | 1,167.1 | 1,150 | 70,580 |
| October 28, 2025 | 1,156 | 1,154.1 | 1,154.1 | 1,170.7 | 1,141.3 | 102,722 |
| October 27, 2025 | 1,156.9 | 1,147 | 1,147 | 1,162.9 | 1,136.1 | 66,062 |
| October 24, 2025 | 1,165.8 | 1,146.6 | 1,146.6 | 1,202.7 | 1,136.3 | 139,722 |
| October 23, 2025 | 1,182 | 1,165.8 | 1,165.8 | 1,197.7 | 1,160 | 103,350 |
| October 21, 2025 | 1,175.9 | 1,188.1 | 1,188.1 | 1,194.8 | 1,173.9 | 18,938 |
| October 20, 2025 | 1,184 | 1,175.1 | 1,175.1 | 1,216 | 1,166.6 | 150,928 |
| October 17, 2025 | 1,180 | 1,183.2 | 1,183.2 | 1,191.7 | 1,155 | 93,194 |