1,902.50
-4.3(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,879.8 | 1,906.8 | 1,906.8 | 1,915 | 1,849.1 | 61,375 |
| January 12, 2026 | 1,920.4 | 1,875.1 | 1,875.1 | 1,920.4 | 1,858.1 | 33,029 |
| January 09, 2026 | 1,930 | 1,920.4 | 1,920.4 | 1,950.9 | 1,874.1 | 43,107 |
| January 08, 2026 | 1,980 | 1,916.1 | 1,916.1 | 1,994.8 | 1,904.7 | 25,274 |
| January 07, 2026 | 2,005.1 | 1,988.5 | 1,988.5 | 2,015.7 | 1,965.1 | 53,941 |
| January 06, 2026 | 2,048 | 2,029.8 | 2,029.8 | 2,051.6 | 2,000.1 | 51,316 |
| January 05, 2026 | 1,960 | 2,050.5 | 2,050.5 | 2,060 | 1,950.7 | 237,503 |
| January 02, 2026 | 1,885.1 | 1,933.3 | 1,933.3 | 1,950 | 1,860.1 | 47,083 |
| January 01, 2026 | 1,935 | 1,896.8 | 1,896.8 | 1,939 | 1,885 | 7,234 |
| December 31, 2025 | 1,849.5 | 1,928.9 | 1,928.9 | 1,932.6 | 1,849.5 | 25,009 |
| December 30, 2025 | 1,880 | 1,858.9 | 1,858.9 | 1,909.7 | 1,836.1 | 50,300 |
| December 29, 2025 | 1,911.3 | 1,889.8 | 1,889.8 | 1,919.1 | 1,876 | 42,453 |
| December 26, 2025 | 1,887 | 1,918.5 | 1,918.5 | 1,927 | 1,878 | 20,280 |
| December 24, 2025 | 1,899.9 | 1,887.3 | 1,887.3 | 1,899.9 | 1,884.1 | 10,904 |
| December 23, 2025 | 1,880 | 1,906 | 1,906 | 1,918.1 | 1,879 | 21,570 |
| December 22, 2025 | 1,885.8 | 1,886.6 | 1,886.6 | 1,915.3 | 1,851.6 | 29,627 |
| December 19, 2025 | 1,894.5 | 1,885.8 | 1,885.8 | 1,894.5 | 1,863.7 | 35,091 |
| December 18, 2025 | 1,875 | 1,869.3 | 1,869.3 | 1,889.5 | 1,862 | 37,348 |
| December 17, 2025 | 1,906.1 | 1,890.6 | 1,890.6 | 1,913.8 | 1,885 | 28,469 |
| December 16, 2025 | 1,895.3 | 1,911.9 | 1,911.9 | 1,921 | 1,894.2 | 39,879 |
| December 15, 2025 | 1,905 | 1,919.4 | 1,919.4 | 1,924 | 1,895 | 30,521 |
| December 12, 2025 | 1,924 | 1,914 | 1,914 | 1,924 | 1,905 | 30,115 |
| December 11, 2025 | 1,915 | 1,922.4 | 1,922.4 | 1,939.8 | 1,905.5 | 14,896 |
| December 10, 2025 | 1,929 | 1,923.9 | 1,923.9 | 1,943.5 | 1,912.5 | 13,618 |
| December 09, 2025 | 1,901 | 1,921.8 | 1,921.8 | 1,929 | 1,891.2 | 15,206 |
| December 08, 2025 | 1,915 | 1,920.2 | 1,920.2 | 1,929.8 | 1,908 | 19,809 |
| December 05, 2025 | 1,933.6 | 1,924.2 | 1,924.2 | 1,940 | 1,908.9 | 13,377 |
| December 04, 2025 | 1,950 | 1,931.1 | 1,931.1 | 1,957.2 | 1,904.5 | 75,553 |
| December 03, 2025 | 1,939.3 | 1,945.7 | 1,945.7 | 1,958.2 | 1,906.5 | 31,405 |
| December 02, 2025 | 1,954 | 1,939.3 | 1,939.3 | 1,955.1 | 1,928.4 | 18,307 |
| December 01, 2025 | 1,930.3 | 1,956.6 | 1,956.6 | 1,969.1 | 1,920.4 | 35,569 |
| November 28, 2025 | 1,929.6 | 1,931 | 1,931 | 1,946.2 | 1,920.2 | 9,241 |
| November 27, 2025 | 1,937.1 | 1,934.1 | 1,934.1 | 1,953.7 | 1,928 | 8,723 |
| November 26, 2025 | 1,943.1 | 1,941 | 1,941 | 1,958.4 | 1,935 | 7,187 |
| November 25, 2025 | 1,940 | 1,952.1 | 1,952.1 | 1,966.8 | 1,932.6 | 10,954 |
| November 24, 2025 | 1,961 | 1,941.1 | 1,941.1 | 1,968.2 | 1,930.6 | 32,965 |
| November 21, 2025 | 1,959 | 1,955.1 | 1,955.1 | 1,978.4 | 1,940 | 15,973 |
| November 19, 2025 | 1,932 | 1,942.3 | 1,942.3 | 1,955 | 1,931.4 | 17,826 |
| November 18, 2025 | 1,966 | 1,929 | 1,929 | 1,981.6 | 1,923 | 19,796 |
| November 17, 2025 | 1,981 | 1,982.3 | 1,982.3 | 1,990 | 1,962.1 | 10,182 |
| November 14, 2025 | 1,971.9 | 1,970.8 | 1,970.8 | 1,987.6 | 1,957.5 | 17,162 |
| November 13, 2025 | 1,974.7 | 1,965.4 | 1,965.4 | 1,980 | 1,945.6 | 92,308 |
| November 12, 2025 | 1,966.9 | 1,974.7 | 1,974.7 | 1,980 | 1,930.3 | 16,101 |
| November 11, 2025 | 1,923.5 | 1,955.9 | 1,955.9 | 1,967 | 1,920 | 33,507 |
| November 10, 2025 | 1,950 | 1,934.9 | 1,930.9 | 1,953.1 | 1,931 | 31,823 |
| November 07, 2025 | 1,987.8 | 1,963.9 | 1,963.9 | 1,989.8 | 1,950.1 | 42,418 |
| November 06, 2025 | 2,106.5 | 2,005.8 | 2,005.8 | 2,118.3 | 1,980.3 | 323,417 |
| November 04, 2025 | 2,017 | 2,030.8 | 2,030.8 | 2,035 | 1,996.2 | 82,262 |
| November 03, 2025 | 1,980.6 | 2,004.5 | 2,004.5 | 2,009 | 1,960.1 | 54,087 |
| October 31, 2025 | 1,962.8 | 1,970.4 | 1,970.4 | 1,990 | 1,935 | 36,203 |
| October 30, 2025 | 1,944.1 | 1,962.8 | 1,962.8 | 1,971.5 | 1,925.1 | 36,702 |
| October 29, 2025 | 1,944.1 | 1,944.8 | 1,944.8 | 1,952 | 1,925.2 | 40,202 |
| October 28, 2025 | 1,942 | 1,944.1 | 1,944.1 | 1,955 | 1,925.1 | 112,490 |
| October 27, 2025 | 1,903 | 1,953.2 | 1,953.2 | 1,964.9 | 1,899.3 | 83,521 |
| October 24, 2025 | 1,910 | 1,905 | 1,905 | 1,922.2 | 1,887.2 | 94,191 |
| October 23, 2025 | 1,930 | 1,916 | 1,916 | 1,930.1 | 1,905.2 | 86,575 |
| October 21, 2025 | 1,948 | 1,930 | 1,930 | 1,948 | 1,925 | 8,026 |
| October 20, 2025 | 1,938.2 | 1,930.1 | 1,930.1 | 1,950 | 1,915.2 | 27,989 |
| October 17, 2025 | 1,948.7 | 1,938.2 | 1,938.2 | 1,985 | 1,932.4 | 106,615 |
| October 16, 2025 | 1,941 | 1,950.1 | 1,950.1 | 1,960 | 1,930.1 | 44,647 |