1,032.50
+4.3(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,013.7 | 1,028.2 | 1,028.2 | 1,031.7 | 1,003.3 | 2.79M |
| January 12, 2026 | 1,012 | 1,013.7 | 1,013.7 | 1,019.8 | 994 | 2.1M |
| January 09, 2026 | 1,028.3 | 1,017.2 | 1,017.2 | 1,032.8 | 1,008 | 2.57M |
| January 08, 2026 | 1,030 | 1,029.8 | 1,029.8 | 1,035.1 | 1,019.1 | 2.12M |
| January 07, 2026 | 1,049 | 1,034.7 | 1,034.7 | 1,049.9 | 1,022 | 4.48M |
| January 06, 2026 | 1,050.5 | 1,051.6 | 1,051.6 | 1,062.1 | 1,043.3 | 1.96M |
| January 05, 2026 | 1,062.6 | 1,050.5 | 1,050.5 | 1,062.6 | 1,048.5 | 1.52M |
| January 02, 2026 | 1,049.4 | 1,062.6 | 1,062.6 | 1,064.4 | 1,047 | 928,557 |
| January 01, 2026 | 1,048.2 | 1,049.4 | 1,049.4 | 1,054 | 1,040.1 | 1.22M |
| December 31, 2025 | 1,048.7 | 1,045.1 | 1,045.1 | 1,052.7 | 1,035.2 | 1.43M |
| December 30, 2025 | 1,069 | 1,040.8 | 1,040.8 | 1,069 | 1,032 | 11.58M |
| December 29, 2025 | 1,074.3 | 1,064.1 | 1,064.1 | 1,077.5 | 1,059.8 | 1.41M |
| December 26, 2025 | 1,081.5 | 1,074.3 | 1,074.3 | 1,083.3 | 1,068.4 | 1.27M |
| December 24, 2025 | 1,074 | 1,080.1 | 1,081.4 | 1,090 | 1,070.2 | 1.03M |
| December 23, 2025 | 1,081.8 | 1,075.2 | 1,075.2 | 1,081.8 | 1,065.2 | 1.3M |
| December 22, 2025 | 1,079.2 | 1,077.6 | 1,077.6 | 1,085.3 | 1,072.4 | 2.09M |
| December 19, 2025 | 1,066.5 | 1,075.8 | 1,075.8 | 1,081 | 1,061.1 | 3.29M |
| December 18, 2025 | 1,030 | 1,048.5 | 1,048.5 | 1,060.9 | 1,026 | 5.15M |
| December 17, 2025 | 1,070.1 | 1,031.1 | 1,031.1 | 1,073.6 | 1,024.9 | 4.27M |
| December 16, 2025 | 1,089 | 1,073 | 1,073 | 1,091.3 | 1,068.3 | 1.45M |
| December 15, 2025 | 1,081.3 | 1,085.4 | 1,085.4 | 1,090.6 | 1,064.5 | 1.63M |
| December 12, 2025 | 1,082.8 | 1,081.3 | 1,081.3 | 1,092.3 | 1,077 | 2.25M |
| December 11, 2025 | 1,077 | 1,087.9 | 1,087.9 | 1,091 | 1,074.2 | 1.21M |
| December 10, 2025 | 1,075.9 | 1,077.1 | 1,077.1 | 1,088.3 | 1,067.1 | 2.35M |
| December 09, 2025 | 1,079.4 | 1,074.7 | 1,074.7 | 1,079.9 | 1,061.1 | 2.95M |
| December 08, 2025 | 1,103.9 | 1,079.4 | 1,079.4 | 1,108.9 | 1,072.5 | 3.01M |
| December 05, 2025 | 1,083.9 | 1,097.4 | 1,097.4 | 1,100 | 1,075 | 1.8M |
| December 04, 2025 | 1,087 | 1,083.9 | 1,083.9 | 1,090 | 1,070.1 | 3.04M |
| December 03, 2025 | 1,118 | 1,086 | 1,086 | 1,120.9 | 1,077 | 3.8M |
| December 02, 2025 | 1,125.4 | 1,117.5 | 1,117.5 | 1,133.2 | 1,113 | 2.21M |
| December 01, 2025 | 1,164 | 1,125.4 | 1,125.4 | 1,167.4 | 1,117 | 3.44M |
| November 28, 2025 | 1,156.1 | 1,162.8 | 1,162.8 | 1,170 | 1,153.1 | 1.64M |
| November 27, 2025 | 1,171.6 | 1,161.8 | 1,161.8 | 1,171.7 | 1,155.5 | 1.42M |
| November 26, 2025 | 1,158.3 | 1,162.6 | 1,162.6 | 1,171.9 | 1,154.7 | 1.12M |
| November 25, 2025 | 1,169 | 1,158.1 | 1,158.1 | 1,181.9 | 1,151.1 | 1.97M |
| November 24, 2025 | 1,183.9 | 1,155.8 | 1,155.8 | 1,185.4 | 1,150.1 | 2.83M |
| November 21, 2025 | 1,160 | 1,181.1 | 1,181.1 | 1,183.9 | 1,160 | 2.26M |
| November 19, 2025 | 1,115 | 1,164.4 | 1,164.4 | 1,170.4 | 1,104.9 | 5.96M |
| November 18, 2025 | 1,141.4 | 1,116.7 | 1,116.7 | 1,144.6 | 1,112 | 5.78M |
| November 17, 2025 | 1,105 | 1,121.6 | 1,121.6 | 1,124.8 | 1,091.7 | 5.1M |
| November 14, 2025 | 1,093.7 | 1,103.1 | 1,103.1 | 1,106.4 | 1,085.3 | 1.66M |
| November 13, 2025 | 1,103.9 | 1,098 | 1,098 | 1,110.8 | 1,090.6 | 1.47M |
| November 12, 2025 | 1,124.9 | 1,103.6 | 1,103.6 | 1,124.9 | 1,075.1 | 4.46M |
| November 11, 2025 | 1,103.3 | 1,095.4 | 1,095.4 | 1,109.1 | 1,081.9 | 1.78M |
| November 10, 2025 | 1,141.3 | 1,098 | 1,098 | 1,141.3 | 1,096.4 | 1.93M |
| November 07, 2025 | 1,126 | 1,135.3 | 1,135.3 | 1,141.5 | 1,120.1 | 1.8M |
| November 06, 2025 | 1,119.1 | 1,125.4 | 1,125.4 | 1,146.9 | 1,118.5 | 2.55M |
| November 04, 2025 | 1,149.1 | 1,138.4 | 1,138.4 | 1,154.2 | 1,132.5 | 2.18M |
| November 03, 2025 | 1,146.7 | 1,145.9 | 1,145.9 | 1,154.3 | 1,128.9 | 1.67M |
| October 31, 2025 | 1,167.8 | 1,147.8 | 1,147.8 | 1,172.5 | 1,143.7 | 4.28M |
| October 30, 2025 | 1,186.5 | 1,178.5 | 1,178.5 | 1,189 | 1,172.3 | 1.19M |
| October 29, 2025 | 1,185 | 1,189.5 | 1,189.5 | 1,194.4 | 1,181.7 | 1.52M |
| October 28, 2025 | 1,186.3 | 1,179.7 | 1,179.7 | 1,192.6 | 1,172.1 | 1.81M |
| October 27, 2025 | 1,180 | 1,186.4 | 1,186.4 | 1,188.4 | 1,175.5 | 979,181 |
| October 24, 2025 | 1,213.7 | 1,184.1 | 1,184.1 | 1,213.7 | 1,181.5 | 858,675 |
| October 23, 2025 | 1,200 | 1,211 | 1,211 | 1,221.9 | 1,197 | 2.98M |
| October 21, 2025 | 1,214.9 | 1,204 | 1,204 | 1,217.8 | 1,201 | 131,329 |
| October 20, 2025 | 1,211.9 | 1,209.6 | 1,209.6 | 1,217.6 | 1,203 | 2.13M |
| October 17, 2025 | 1,188 | 1,202.7 | 1,202.7 | 1,212.8 | 1,178.7 | 5.24M |
| October 16, 2025 | 1,161.4 | 1,175.3 | 1,175.3 | 1,177.4 | 1,159 | 2.36M |