1,307.10
-11.6(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,321 | 1,307.1 | 1,307.1 | 1,328.2 | 1,302.2 | 904,110 |
| January 13, 2026 | 1,312.4 | 1,315.6 | 1,315.6 | 1,321.9 | 1,309 | 1.32M |
| January 12, 2026 | 1,293 | 1,312.4 | 1,312.4 | 1,318 | 1,291.6 | 1.03M |
| January 09, 2026 | 1,306.9 | 1,299.1 | 1,299.1 | 1,310.8 | 1,290.1 | 1.19M |
| January 08, 2026 | 1,309.1 | 1,306.9 | 1,306.9 | 1,315.1 | 1,299 | 555,834 |
| January 07, 2026 | 1,312.5 | 1,314.8 | 1,314.8 | 1,332.7 | 1,304.2 | 676,669 |
| January 06, 2026 | 1,319 | 1,319.9 | 1,319.9 | 1,323.5 | 1,298.4 | 866,146 |
| January 05, 2026 | 1,279 | 1,314.6 | 1,314.6 | 1,320 | 1,278.5 | 2.4M |
| January 02, 2026 | 1,292 | 1,279.7 | 1,279.7 | 1,299 | 1,277.6 | 736,473 |
| January 01, 2026 | 1,293 | 1,295 | 1,295 | 1,299 | 1,284 | 932,297 |
| December 31, 2025 | 1,274.2 | 1,288 | 1,288 | 1,294.3 | 1,270.4 | 738,630 |
| December 30, 2025 | 1,284 | 1,274.1 | 1,274.1 | 1,289 | 1,267.7 | 2.04M |
| December 29, 2025 | 1,275 | 1,280 | 1,280 | 1,286.5 | 1,270.8 | 888,206 |
| December 26, 2025 | 1,264 | 1,272.6 | 1,272.6 | 1,277 | 1,251.4 | 1.43M |
| December 24, 2025 | 1,251.1 | 1,259.7 | 1,259.7 | 1,264.1 | 1,247.9 | 599,156 |
| December 23, 2025 | 1,260 | 1,256.5 | 1,256.5 | 1,261.5 | 1,251.1 | 663,261 |
| December 22, 2025 | 1,246 | 1,257.2 | 1,257.2 | 1,259.9 | 1,240 | 880,387 |
| December 19, 2025 | 1,230.8 | 1,244.4 | 1,244.4 | 1,246.2 | 1,229.7 | 754,467 |
| December 18, 2025 | 1,234.7 | 1,233.5 | 1,233.5 | 1,243.9 | 1,227.5 | 707,745 |
| December 17, 2025 | 1,237 | 1,234.6 | 1,234.6 | 1,241.4 | 1,224.3 | 526,317 |
| December 16, 2025 | 1,236.5 | 1,240.6 | 1,240.6 | 1,264 | 1,234.4 | 1.09M |
| December 15, 2025 | 1,238 | 1,243.5 | 1,243.5 | 1,248 | 1,225.5 | 857,798 |
| December 12, 2025 | 1,219 | 1,238.3 | 1,238.3 | 1,240 | 1,215.4 | 841,703 |
| December 11, 2025 | 1,209.4 | 1,215 | 1,215 | 1,220.4 | 1,205.8 | 339,645 |
| December 10, 2025 | 1,215.8 | 1,209.3 | 1,209.3 | 1,221.8 | 1,205 | 514,865 |
| December 09, 2025 | 1,214.9 | 1,215.8 | 1,215.8 | 1,221.5 | 1,207.3 | 810,009 |
| December 08, 2025 | 1,246.9 | 1,214.8 | 1,214.8 | 1,248 | 1,212.8 | 1.54M |
| December 05, 2025 | 1,237.5 | 1,246.9 | 1,246.9 | 1,249 | 1,234.2 | 911,684 |
| December 04, 2025 | 1,241.9 | 1,242.4 | 1,242.4 | 1,245 | 1,233.2 | 664,681 |
| December 03, 2025 | 1,257 | 1,241.9 | 1,241.9 | 1,258 | 1,236.1 | 642,993 |
| December 02, 2025 | 1,251 | 1,258.9 | 1,258.9 | 1,261.8 | 1,251 | 911,554 |
| December 01, 2025 | 1,260.6 | 1,260.6 | 1,260.6 | 1,264 | 1,251.6 | 644,577 |
| November 28, 2025 | 1,266.3 | 1,261.1 | 1,261.1 | 1,269.7 | 1,258.2 | 626,849 |
| November 27, 2025 | 1,276 | 1,266.4 | 1,266.4 | 1,279.5 | 1,260.5 | 708,631 |
| November 26, 2025 | 1,257.1 | 1,276.8 | 1,276.8 | 1,282.7 | 1,257.1 | 810,809 |
| November 25, 2025 | 1,267.4 | 1,263.2 | 1,263.2 | 1,270.9 | 1,250.8 | 1.07M |
| November 24, 2025 | 1,285 | 1,269.2 | 1,269.2 | 1,285.8 | 1,259.5 | 2.64M |
| November 21, 2025 | 1,275 | 1,280.8 | 1,280.8 | 1,288.9 | 1,273 | 614,014 |
| November 19, 2025 | 1,267.9 | 1,279 | 1,279 | 1,280 | 1,263 | 726,245 |
| November 18, 2025 | 1,262.1 | 1,265.1 | 1,265.1 | 1,269.9 | 1,252.6 | 810,523 |
| November 17, 2025 | 1,272 | 1,270.3 | 1,270.3 | 1,278 | 1,264.1 | 774,808 |
| November 14, 2025 | 1,275.2 | 1,271.6 | 1,271.6 | 1,279 | 1,262.4 | 675,025 |
| November 13, 2025 | 1,280 | 1,275.2 | 1,275.2 | 1,289.3 | 1,270.3 | 691,337 |
| November 12, 2025 | 1,270 | 1,278.2 | 1,278.2 | 1,286.9 | 1,261.6 | 824,759 |
| November 11, 2025 | 1,268 | 1,268.1 | 1,268.1 | 1,270.2 | 1,255 | 729,918 |
| November 10, 2025 | 1,263.1 | 1,262.9 | 1,262.9 | 1,273.2 | 1,260.2 | 737,986 |
| November 07, 2025 | 1,264 | 1,262.7 | 1,262.7 | 1,270.9 | 1,256.4 | 596,681 |
| November 06, 2025 | 1,265 | 1,266.5 | 1,266.5 | 1,278.9 | 1,260.1 | 1.07M |
| November 04, 2025 | 1,266 | 1,265 | 1,265 | 1,269 | 1,250.7 | 771,151 |
| November 03, 2025 | 1,269.6 | 1,266.7 | 1,266.7 | 1,269.9 | 1,255.5 | 847,347 |
| October 31, 2025 | 1,279.9 | 1,271.6 | 1,271.6 | 1,284 | 1,269.6 | 943,229 |
| October 30, 2025 | 1,278 | 1,279.9 | 1,279.9 | 1,281.4 | 1,267.7 | 728,788 |
| October 29, 2025 | 1,275 | 1,273 | 1,273 | 1,281 | 1,266.5 | 836,932 |
| October 28, 2025 | 1,283.8 | 1,271 | 1,271 | 1,288.9 | 1,263.7 | 1.34M |
| October 27, 2025 | 1,282 | 1,283 | 1,283 | 1,292.2 | 1,275.8 | 1.11M |
| October 24, 2025 | 1,274.4 | 1,282 | 1,282 | 1,284.5 | 1,259.4 | 1.43M |
| October 23, 2025 | 1,287 | 1,272.8 | 1,272.8 | 1,303.8 | 1,270.8 | 1.75M |
| October 21, 2025 | 1,280 | 1,287.3 | 1,287.3 | 1,292 | 1,277.3 | 245,138 |
| October 20, 2025 | 1,289.5 | 1,285.4 | 1,285.4 | 1,305.6 | 1,280.8 | 1.25M |
| October 17, 2025 | 1,263.9 | 1,289.5 | 1,289.5 | 1,311.6 | 1,261.3 | 3.17M |