1,175.00
+6.7(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,193.9 | 1,168.3 | 1,168.3 | 1,203.6 | 1,165.4 | 93,865 |
| January 12, 2026 | 1,167.2 | 1,193.8 | 1,193.8 | 1,197.5 | 1,155 | 117,209 |
| January 09, 2026 | 1,195 | 1,175.4 | 1,175.4 | 1,215.4 | 1,171 | 103,530 |
| January 08, 2026 | 1,238 | 1,201 | 1,201 | 1,238 | 1,196.6 | 91,106 |
| January 07, 2026 | 1,209.3 | 1,238.5 | 1,238.5 | 1,241.7 | 1,203.4 | 204,252 |
| January 06, 2026 | 1,243.7 | 1,208.9 | 1,208.9 | 1,244 | 1,205 | 120,519 |
| January 05, 2026 | 1,219 | 1,237.5 | 1,237.5 | 1,239 | 1,211 | 170,047 |
| January 02, 2026 | 1,207 | 1,217.1 | 1,217.1 | 1,218.3 | 1,202.3 | 177,136 |
| January 01, 2026 | 1,186.3 | 1,191.9 | 1,191.9 | 1,198 | 1,185.2 | 80,937 |
| December 31, 2025 | 1,162.1 | 1,186.4 | 1,186.4 | 1,188.7 | 1,150.1 | 102,744 |
| December 30, 2025 | 1,158 | 1,151.3 | 1,151.3 | 1,175 | 1,145.2 | 113,142 |
| December 29, 2025 | 1,173.7 | 1,153.5 | 1,153.5 | 1,173.7 | 1,150.1 | 76,556 |
| December 26, 2025 | 1,197 | 1,175 | 1,175 | 1,197.9 | 1,169.3 | 90,107 |
| December 24, 2025 | 1,188.2 | 1,191.2 | 1,191.2 | 1,194 | 1,172 | 133,970 |
| December 23, 2025 | 1,171.7 | 1,188 | 1,188 | 1,190.4 | 1,162.6 | 95,341 |
| December 22, 2025 | 1,169.6 | 1,168.2 | 1,168.2 | 1,173.7 | 1,148.1 | 181,512 |
| December 19, 2025 | 1,150.3 | 1,169.6 | 1,169.6 | 1,175 | 1,139.7 | 136,570 |
| December 18, 2025 | 1,141.2 | 1,152.6 | 1,152.6 | 1,157.5 | 1,115 | 192,748 |
| December 17, 2025 | 1,147.2 | 1,142.7 | 1,142.7 | 1,152.8 | 1,130.3 | 131,492 |
| December 16, 2025 | 1,147 | 1,139.9 | 1,139.9 | 1,148.2 | 1,134 | 194,441 |
| December 15, 2025 | 1,151.9 | 1,148.2 | 1,148.2 | 1,156.9 | 1,138.8 | 80,399 |
| December 12, 2025 | 1,149 | 1,152.4 | 1,152.4 | 1,158.5 | 1,143 | 124,344 |
| December 11, 2025 | 1,151.3 | 1,143 | 1,143 | 1,157 | 1,137.7 | 159,685 |
| December 10, 2025 | 1,176.6 | 1,157 | 1,157 | 1,176.6 | 1,151 | 186,888 |
| December 09, 2025 | 1,159.9 | 1,170.4 | 1,170.4 | 1,184 | 1,145.6 | 302,714 |
| December 08, 2025 | 1,164.2 | 1,159.9 | 1,159.9 | 1,174 | 1,151.1 | 701,643 |
| December 05, 2025 | 1,200.8 | 1,163.5 | 1,163.5 | 1,204.8 | 1,156.5 | 493,124 |
| December 04, 2025 | 1,208 | 1,200.8 | 1,200.8 | 1,215.3 | 1,185 | 127,336 |
| December 03, 2025 | 1,218.2 | 1,212.4 | 1,212.4 | 1,222.3 | 1,194.2 | 200,954 |
| December 02, 2025 | 1,239 | 1,224.6 | 1,224.6 | 1,245.9 | 1,206 | 205,940 |
| December 01, 2025 | 1,252.2 | 1,245.9 | 1,245.9 | 1,258 | 1,233.4 | 203,599 |
| November 28, 2025 | 1,256.1 | 1,246 | 1,246 | 1,258.6 | 1,233.7 | 234,223 |
| November 27, 2025 | 1,269.5 | 1,250 | 1,250 | 1,286 | 1,241.1 | 279,472 |
| November 26, 2025 | 1,260 | 1,263.3 | 1,263.3 | 1,268.7 | 1,245.1 | 114,303 |
| November 25, 2025 | 1,251 | 1,249.6 | 1,249.6 | 1,258 | 1,218 | 679,415 |
| November 24, 2025 | 1,229.9 | 1,255.5 | 1,255.5 | 1,259.6 | 1,218.6 | 214,666 |
| November 21, 2025 | 1,213.1 | 1,226.9 | 1,226.9 | 1,229 | 1,212 | 231,535 |
| November 19, 2025 | 1,196 | 1,199 | 1,199 | 1,204 | 1,187.1 | 103,653 |
| November 18, 2025 | 1,211.1 | 1,189.7 | 1,189.7 | 1,211.1 | 1,176.7 | 204,377 |
| November 17, 2025 | 1,186.6 | 1,202.1 | 1,202.1 | 1,210.2 | 1,175 | 388,596 |
| November 14, 2025 | 1,202 | 1,174.9 | 1,174.9 | 1,202.5 | 1,170 | 175,540 |
| November 13, 2025 | 1,173.6 | 1,201.8 | 1,201.8 | 1,210 | 1,173.4 | 288,462 |
| November 12, 2025 | 1,179.1 | 1,173.8 | 1,173.8 | 1,181.4 | 1,146.2 | 450,297 |
| November 11, 2025 | 1,189.7 | 1,172.9 | 1,172.9 | 1,189.7 | 1,158.4 | 538,110 |
| November 10, 2025 | 1,245.1 | 1,183.9 | 1,183.9 | 1,250.9 | 1,174 | 1.39M |
| November 07, 2025 | 1,283.9 | 1,251.8 | 1,251.8 | 1,283.9 | 1,245.8 | 177,355 |
| November 06, 2025 | 1,251 | 1,280.7 | 1,280.7 | 1,291 | 1,227.8 | 460,328 |
| November 04, 2025 | 1,281.2 | 1,249.3 | 1,249.3 | 1,283.8 | 1,245.7 | 195,368 |
| November 03, 2025 | 1,313 | 1,274.6 | 1,274.6 | 1,318.4 | 1,259.7 | 664,372 |
| October 31, 2025 | 1,365.2 | 1,309.3 | 1,309.3 | 1,377.6 | 1,303.6 | 393,088 |
| October 30, 2025 | 1,375.1 | 1,372.6 | 1,372.6 | 1,377.6 | 1,360 | 59,323 |
| October 29, 2025 | 1,355.4 | 1,375.8 | 1,375.8 | 1,379.8 | 1,355.4 | 80,030 |
| October 28, 2025 | 1,359.2 | 1,355.4 | 1,355.4 | 1,370.6 | 1,346 | 94,041 |
| October 27, 2025 | 1,346.7 | 1,348.3 | 1,348.3 | 1,355 | 1,335.8 | 85,224 |
| October 24, 2025 | 1,355 | 1,346.7 | 1,346.7 | 1,358.8 | 1,336 | 179,758 |
| October 23, 2025 | 1,387.4 | 1,353.5 | 1,353.5 | 1,389.9 | 1,350 | 118,915 |
| October 21, 2025 | 1,395 | 1,392.5 | 1,392.5 | 1,404 | 1,388 | 22,861 |
| October 20, 2025 | 1,384 | 1,384.4 | 1,384.4 | 1,395.1 | 1,367.2 | 88,232 |
| October 17, 2025 | 1,405 | 1,371.7 | 1,371.7 | 1,407.2 | 1,368.5 | 99,393 |
| October 16, 2025 | 1,354.9 | 1,396 | 1,396 | 1,414.7 | 1,354.9 | 496,553 |