14,178.00
+376(+2.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 12,770 | 13,802 | 13,802 | 13,899 | 12,770 | 50,184 |
| January 12, 2026 | 13,216 | 12,952 | 12,952 | 13,441 | 12,672 | 17,241 |
| January 09, 2026 | 13,794 | 13,542 | 13,542 | 13,799 | 13,501 | 2,562 |
| January 08, 2026 | 13,790 | 13,725 | 13,725 | 14,176 | 13,590 | 6,894 |
| January 07, 2026 | 14,151 | 13,781 | 13,781 | 14,173 | 13,750 | 7,449 |
| January 06, 2026 | 14,222 | 14,181 | 14,181 | 14,336 | 14,151 | 2,463 |
| January 05, 2026 | 14,237 | 14,222 | 14,222 | 14,529 | 14,151 | 3,393 |
| January 02, 2026 | 14,239 | 14,237 | 14,237 | 14,297 | 14,184 | 1,209 |
| January 01, 2026 | 14,279 | 14,205 | 14,205 | 14,279 | 14,133 | 1,896 |
| December 31, 2025 | 14,239 | 14,223 | 14,223 | 14,299 | 14,150 | 1,825 |
| December 30, 2025 | 14,182 | 14,172 | 14,172 | 14,350 | 14,081 | 4,084 |
| December 29, 2025 | 14,100 | 14,161 | 14,161 | 14,234 | 14,100 | 2,156 |
| December 26, 2025 | 14,175 | 14,142 | 14,142 | 14,190 | 14,003 | 2,164 |
| December 24, 2025 | 14,150 | 14,113 | 14,113 | 14,244 | 14,011 | 2,678 |
| December 23, 2025 | 14,240 | 14,182 | 14,182 | 14,247 | 14,109 | 2,162 |
| December 22, 2025 | 14,015 | 14,234 | 14,234 | 14,349 | 14,015 | 4,111 |
| December 19, 2025 | 14,048 | 14,018 | 14,018 | 14,099 | 13,802 | 3,474 |
| December 18, 2025 | 14,039 | 13,978 | 13,978 | 14,155 | 13,870 | 1,650 |
| December 17, 2025 | 14,120 | 14,012 | 14,012 | 14,141 | 13,822 | 3,445 |
| December 16, 2025 | 14,150 | 14,099 | 14,099 | 14,168 | 13,950 | 1,919 |
| December 15, 2025 | 14,140 | 14,154 | 14,154 | 14,284 | 13,972 | 3,034 |
| December 12, 2025 | 14,220 | 14,172 | 14,172 | 14,220 | 14,130 | 2,405 |
| December 11, 2025 | 14,161 | 14,157 | 14,157 | 14,349 | 14,116 | 3,852 |
| December 10, 2025 | 14,034 | 14,161 | 14,161 | 14,437 | 14,033 | 6,086 |
| December 09, 2025 | 13,969 | 13,954 | 13,954 | 14,179 | 13,811 | 2,777 |
| December 08, 2025 | 14,554 | 14,110 | 14,110 | 14,554 | 14,030 | 2,934 |
| December 05, 2025 | 14,578 | 14,554 | 14,554 | 14,649 | 14,325 | 2,698 |
| December 04, 2025 | 14,659 | 14,461 | 14,461 | 14,659 | 14,225 | 3,522 |
| December 03, 2025 | 14,228 | 14,448 | 14,448 | 14,500 | 14,153 | 4,758 |
| December 02, 2025 | 14,600 | 14,228 | 14,228 | 14,600 | 14,152 | 2,625 |
| December 01, 2025 | 14,650 | 14,526 | 14,526 | 14,930 | 14,500 | 2,102 |
| November 28, 2025 | 14,609 | 14,705 | 14,705 | 14,760 | 14,535 | 2,638 |
| November 27, 2025 | 14,427 | 14,618 | 14,618 | 14,670 | 14,342 | 3,104 |
| November 26, 2025 | 14,100 | 14,427 | 14,427 | 14,521 | 14,050 | 3,794 |
| November 25, 2025 | 14,403 | 14,034 | 14,034 | 14,653 | 13,957 | 11,467 |
| November 24, 2025 | 14,600 | 14,403 | 14,403 | 15,003 | 14,290 | 5,592 |
| November 21, 2025 | 15,011 | 14,639 | 14,639 | 15,075 | 14,567 | 6,628 |
| November 19, 2025 | 14,909 | 14,710 | 14,710 | 14,909 | 14,567 | 2,259 |
| November 18, 2025 | 15,325 | 14,875 | 14,875 | 15,325 | 14,805 | 3,879 |
| November 17, 2025 | 14,887 | 15,250 | 15,250 | 15,680 | 14,600 | 15,039 |
| November 14, 2025 | 14,058 | 14,337 | 14,337 | 14,399 | 14,058 | 1,333 |
| November 13, 2025 | 14,306 | 14,000 | 14,000 | 14,306 | 14,000 | 1,794 |
| November 12, 2025 | 14,534 | 14,306 | 14,306 | 14,625 | 14,250 | 2,096 |
| November 11, 2025 | 14,755 | 14,533 | 14,533 | 14,755 | 14,500 | 1,261 |
| November 10, 2025 | 14,490 | 14,649 | 14,649 | 14,800 | 14,308 | 1,932 |
| November 07, 2025 | 14,700 | 14,490 | 14,490 | 14,725 | 14,400 | 2,614 |
| November 06, 2025 | 14,785 | 14,769 | 14,769 | 14,870 | 14,512 | 3,912 |
| November 04, 2025 | 14,920 | 14,700 | 14,700 | 15,196 | 14,650 | 3,994 |
| November 03, 2025 | 15,109 | 14,870 | 14,870 | 15,750 | 14,652 | 3,786 |
| October 31, 2025 | 15,901 | 15,108 | 15,108 | 16,100 | 15,106 | 7,602 |
| October 30, 2025 | 16,185 | 16,185 | 16,185 | 16,185 | 16,185 | 0 |
| October 29, 2025 | 16,185 | 16,185 | 16,185 | 16,185 | 16,185 | 0 |
| October 28, 2025 | 16,443 | 16,185 | 16,185 | 16,520 | 16,037 | 4,005 |
| October 27, 2025 | 16,480 | 16,434 | 16,434 | 16,605 | 16,392 | 2,644 |
| October 24, 2025 | 16,750 | 16,419 | 16,419 | 16,972 | 16,300 | 6,518 |
| October 23, 2025 | 17,204 | 16,717 | 16,717 | 17,273 | 16,670 | 4,881 |
| October 21, 2025 | 17,379 | 17,204 | 17,204 | 17,379 | 17,150 | 1,095 |
| October 20, 2025 | 17,202 | 17,206 | 17,206 | 17,733 | 17,103 | 5,541 |
| October 17, 2025 | 17,225 | 17,179 | 17,179 | 17,550 | 17,016 | 8,605 |
| October 16, 2025 | 17,198 | 17,198 | 17,198 | 17,340 | 17,175 | 2,922 |