2,775.20
-24.9(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,795 | 2,775.2 | 2,775.2 | 2,970 | 2,769 | 516 |
| January 13, 2026 | 2,795 | 2,800.1 | 2,800.1 | 2,902.7 | 2,767.1 | 136 |
| January 12, 2026 | 2,789 | 2,795.3 | 2,795.3 | 2,805 | 2,745.7 | 779 |
| January 09, 2026 | 3,040 | 2,815.3 | 2,815.3 | 3,040 | 2,801 | 691 |
| January 08, 2026 | 2,788.7 | 2,793.3 | 2,793.3 | 2,847.4 | 2,780 | 187 |
| January 07, 2026 | 2,835 | 2,788.7 | 2,788.7 | 2,835 | 2,761 | 403 |
| January 06, 2026 | 2,894.9 | 2,855 | 2,855 | 2,894.9 | 2,820.1 | 71 |
| January 05, 2026 | 2,810 | 2,827.1 | 2,827.1 | 2,889 | 2,810 | 508 |
| January 02, 2026 | 2,946 | 2,804 | 2,804 | 2,946 | 2,800 | 454 |
| January 01, 2026 | 2,863.7 | 2,826.7 | 2,826.7 | 2,900 | 2,800 | 113 |
| December 31, 2025 | 2,879.2 | 2,863.7 | 2,863.7 | 2,879.2 | 2,790 | 869 |
| December 30, 2025 | 2,888 | 2,839.6 | 2,839.6 | 2,888 | 2,805.4 | 123 |
| December 29, 2025 | 2,861.1 | 2,803.4 | 2,803.4 | 2,904.8 | 2,800 | 309 |
| December 26, 2025 | 2,949.9 | 2,889.4 | 2,889.4 | 2,949.9 | 2,800 | 199 |
| December 24, 2025 | 2,894 | 2,890 | 2,890 | 2,894 | 2,835 | 235 |
| December 23, 2025 | 2,880 | 2,846.6 | 2,846.6 | 2,880 | 2,830 | 301 |
| December 22, 2025 | 2,880 | 2,853.8 | 2,853.8 | 2,880 | 2,841.5 | 124 |
| December 19, 2025 | 2,843 | 2,841.5 | 2,841.5 | 2,890 | 2,830 | 199 |
| December 18, 2025 | 2,830 | 2,842 | 2,842 | 2,869 | 2,830 | 91 |
| December 17, 2025 | 2,870 | 2,838.5 | 2,838.5 | 2,910 | 2,831.2 | 471 |
| December 16, 2025 | 2,935 | 2,892.4 | 2,892.4 | 2,947.5 | 2,868.1 | 439 |
| December 15, 2025 | 2,984 | 2,947.5 | 2,947.5 | 2,984 | 2,930 | 264 |
| December 12, 2025 | 2,896 | 2,926.3 | 2,926.3 | 3,019.5 | 2,896 | 233 |
| December 11, 2025 | 3,094.8 | 2,954.1 | 2,954.1 | 3,094.8 | 2,893.8 | 456 |
| December 10, 2025 | 3,065 | 2,959.4 | 2,959.4 | 3,070 | 2,950 | 266 |
| December 09, 2025 | 2,970 | 2,980.1 | 2,980.1 | 3,000 | 2,867 | 263 |
| December 08, 2025 | 3,030 | 2,988.7 | 2,988.7 | 3,039.9 | 2,970 | 213 |
| December 05, 2025 | 3,094 | 3,030 | 3,030 | 3,120 | 2,974.5 | 191 |
| December 04, 2025 | 3,127.4 | 3,093.6 | 3,093.6 | 3,127.4 | 3,090 | 223 |
| December 03, 2025 | 3,301.1 | 3,127.4 | 3,127.4 | 3,309.9 | 3,060 | 424 |
| December 02, 2025 | 3,368 | 3,321.7 | 3,321.7 | 3,368 | 3,290 | 325 |
| December 01, 2025 | 3,473 | 3,369 | 3,369 | 3,473 | 3,350 | 125 |
| November 28, 2025 | 3,432.1 | 3,473.2 | 3,473.2 | 3,528 | 3,432.1 | 54 |
| November 27, 2025 | 3,420 | 3,432.1 | 3,432.1 | 3,519 | 3,420 | 90 |
| November 26, 2025 | 3,379 | 3,419.7 | 3,419.7 | 3,419.9 | 3,350 | 132 |
| November 25, 2025 | 3,444.4 | 3,362 | 3,362 | 3,444.4 | 3,360 | 220 |
| November 24, 2025 | 3,506.5 | 3,444.4 | 3,444.4 | 3,520 | 3,420 | 165 |
| November 21, 2025 | 3,582.6 | 3,506.5 | 3,506.5 | 3,583 | 3,490 | 110 |
| November 19, 2025 | 3,640 | 3,588.6 | 3,588.6 | 3,699 | 3,551 | 325 |
| November 18, 2025 | 3,630 | 3,662.1 | 3,662.1 | 3,737 | 3,630 | 72 |
| November 17, 2025 | 3,633 | 3,630 | 3,630 | 3,648.1 | 3,622.1 | 292 |
| November 14, 2025 | 3,678.8 | 3,636.8 | 3,636.8 | 3,700 | 3,621.1 | 128 |
| November 13, 2025 | 3,602.3 | 3,678.8 | 3,678.8 | 3,688 | 3,599.1 | 274 |
| November 12, 2025 | 3,700 | 3,643.6 | 3,643.6 | 3,724.9 | 3,566.3 | 227 |
| November 11, 2025 | 3,659 | 3,725 | 3,725 | 3,748 | 3,632 | 35 |
| November 10, 2025 | 3,719.4 | 3,631.7 | 3,631.7 | 3,723 | 3,621 | 157 |
| November 07, 2025 | 3,680 | 3,723 | 3,723 | 3,739 | 3,621.1 | 131 |
| November 06, 2025 | 3,706.5 | 3,689.6 | 3,689.6 | 3,774.9 | 3,689 | 210 |
| November 04, 2025 | 3,855 | 3,769.1 | 3,769.1 | 3,855 | 3,701.1 | 311 |
| November 03, 2025 | 3,865.2 | 3,795.2 | 3,795.2 | 3,868.8 | 3,756 | 174 |
| October 31, 2025 | 3,949 | 3,846 | 3,846 | 3,950 | 3,825 | 50 |
| October 30, 2025 | 3,850 | 3,839.2 | 3,839.2 | 3,852.5 | 3,810.1 | 39 |
| October 29, 2025 | 3,861 | 3,840.4 | 3,840.4 | 3,898 | 3,830 | 141 |
| October 28, 2025 | 3,910 | 3,901 | 3,901 | 3,911 | 3,900 | 128 |
| October 27, 2025 | 3,900 | 3,909.4 | 3,909.4 | 3,935.6 | 3,900 | 95 |
| October 24, 2025 | 3,912 | 3,948.2 | 3,948.2 | 4,010 | 3,911 | 59 |
| October 23, 2025 | 3,990.3 | 3,995 | 3,995 | 4,023.1 | 3,851 | 259 |
| October 21, 2025 | 3,906 | 3,970.5 | 3,970.5 | 3,997.9 | 3,905 | 61 |
| October 20, 2025 | 3,950 | 3,905.6 | 3,905.6 | 3,990 | 3,900 | 45 |
| October 17, 2025 | 3,891.6 | 3,907.9 | 3,907.9 | 4,050 | 3,850.2 | 834 |