6,159.50
-30(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,195 | 6,159.5 | 6,159.5 | 6,212 | 6,150 | 963 |
| January 13, 2026 | 6,170 | 6,189.5 | 6,189.5 | 6,259 | 6,161 | 1,491 |
| January 12, 2026 | 6,202 | 6,211 | 6,211 | 6,289 | 6,101 | 2,617 |
| January 09, 2026 | 6,333.5 | 6,223 | 6,223 | 6,354.5 | 6,200 | 2,844 |
| January 08, 2026 | 6,400 | 6,333.5 | 6,333.5 | 6,437.5 | 6,310 | 2,846 |
| January 07, 2026 | 6,401.5 | 6,394 | 6,394 | 6,430 | 6,375 | 2,378 |
| January 06, 2026 | 6,535.5 | 6,412 | 6,412 | 6,535.5 | 6,375.5 | 3,783 |
| January 05, 2026 | 6,584.5 | 6,496.5 | 6,496.5 | 6,588 | 6,480 | 1,283 |
| January 02, 2026 | 6,501 | 6,543.5 | 6,543.5 | 6,624 | 6,501 | 2,308 |
| January 01, 2026 | 6,540 | 6,519 | 6,519 | 6,575 | 6,460 | 1,942 |
| December 31, 2025 | 6,433 | 6,520.5 | 6,520.5 | 6,599 | 6,433 | 2,250 |
| December 30, 2025 | 6,461.5 | 6,433 | 6,433 | 6,474 | 6,380.5 | 2,214 |
| December 29, 2025 | 6,570.5 | 6,455 | 6,455 | 6,570.5 | 6,430 | 2,759 |
| December 26, 2025 | 6,612.5 | 6,547.5 | 6,547.5 | 6,644.5 | 6,500 | 2,801 |
| December 24, 2025 | 6,640 | 6,573 | 6,573 | 6,690 | 6,550 | 2,550 |
| December 23, 2025 | 6,593.5 | 6,560.5 | 6,560.5 | 6,599.5 | 6,526 | 3,012 |
| December 22, 2025 | 6,687 | 6,587 | 6,587 | 6,688 | 6,550 | 3,705 |
| December 19, 2025 | 6,513 | 6,610.5 | 6,610.5 | 6,660.5 | 6,487.5 | 2,317 |
| December 18, 2025 | 6,585 | 6,499 | 6,499 | 6,585 | 6,465.5 | 3,204 |
| December 17, 2025 | 6,649.5 | 6,543.5 | 6,543.5 | 6,664.5 | 6,500 | 3,636 |
| December 16, 2025 | 6,687 | 6,626.5 | 6,626.5 | 6,688 | 6,589 | 2,267 |
| December 15, 2025 | 6,672 | 6,695 | 6,695 | 6,744.5 | 6,650.5 | 1,898 |
| December 12, 2025 | 6,700 | 6,725 | 6,725 | 6,750 | 6,630.5 | 5,365 |
| December 11, 2025 | 6,600 | 6,691.5 | 6,691.5 | 6,729 | 6,525 | 2,892 |
| December 10, 2025 | 6,490.5 | 6,576 | 6,576 | 6,790 | 6,490.5 | 5,514 |
| December 09, 2025 | 6,425 | 6,495.5 | 6,495.5 | 6,540.5 | 6,350 | 5,037 |
| December 08, 2025 | 6,525 | 6,466 | 6,466 | 6,590.5 | 6,400 | 5,637 |
| December 05, 2025 | 6,565.5 | 6,540 | 6,540 | 6,632 | 6,515 | 3,444 |
| December 04, 2025 | 6,625.5 | 6,619.5 | 6,619.5 | 6,647 | 6,580 | 3,143 |
| December 03, 2025 | 6,747 | 6,625.5 | 6,625.5 | 6,759.5 | 6,600 | 2,923 |
| December 02, 2025 | 6,805 | 6,718 | 6,718 | 6,840 | 6,671 | 5,588 |
| December 01, 2025 | 6,771 | 6,781 | 6,781 | 6,870 | 6,741 | 2,752 |
| November 28, 2025 | 6,726 | 6,771.5 | 6,771.5 | 6,814 | 6,706.5 | 1,953 |
| November 27, 2025 | 6,838 | 6,728.5 | 6,728.5 | 6,858 | 6,646 | 4,315 |
| November 26, 2025 | 6,721 | 6,810.5 | 6,810.5 | 6,848 | 6,721 | 2,718 |
| November 25, 2025 | 6,670 | 6,721.5 | 6,721.5 | 6,740 | 6,640 | 2,382 |
| November 24, 2025 | 6,894 | 6,662.5 | 6,662.5 | 6,894.5 | 6,640 | 4,257 |
| November 21, 2025 | 6,898.5 | 6,812 | 6,812 | 6,900.5 | 6,790 | 4,242 |
| November 19, 2025 | 6,979.5 | 6,816.5 | 6,816.5 | 6,979.5 | 6,780.5 | 6,122 |
| November 18, 2025 | 7,017 | 6,871.5 | 6,871.5 | 7,017 | 6,855 | 3,766 |
| November 17, 2025 | 7,037 | 6,924 | 6,924 | 7,070 | 6,800 | 8,721 |
| November 14, 2025 | 7,018 | 6,972.5 | 6,972.5 | 7,027 | 6,940 | 6,512 |
| November 13, 2025 | 7,150 | 7,042.5 | 7,042.5 | 7,290 | 7,010 | 10,498 |
| November 12, 2025 | 7,061 | 7,009 | 7,009 | 7,084 | 6,976 | 3,471 |
| November 11, 2025 | 7,120 | 7,026 | 7,026 | 7,171 | 6,945 | 3,756 |
| November 10, 2025 | 6,990 | 7,013 | 7,013 | 7,100 | 6,860 | 7,105 |
| November 07, 2025 | 6,622 | 6,812.5 | 6,812.5 | 6,895 | 6,456 | 8,587 |
| November 06, 2025 | 6,750 | 6,615 | 6,615 | 6,820.5 | 6,511.5 | 6,709 |
| November 04, 2025 | 6,931 | 6,788.5 | 6,788.5 | 7,085 | 6,759.5 | 8,367 |
| November 03, 2025 | 7,194 | 6,949 | 6,949 | 7,194 | 6,923 | 11,066 |
| October 31, 2025 | 7,185 | 7,194 | 7,194 | 7,480 | 7,185 | 19,636 |
| October 30, 2025 | 7,563 | 7,563 | 7,563 | 7,563 | 7,563 | 4,283 |
| October 29, 2025 | 8,380 | 7,961 | 7,961 | 8,380 | 7,961 | 7,712 |
| October 28, 2025 | 8,142 | 8,157.5 | 8,157.5 | 8,264 | 8,116 | 11,370 |
| October 27, 2025 | 8,120 | 8,142 | 8,142 | 8,230 | 8,093.5 | 8,460 |
| October 24, 2025 | 8,199 | 8,104 | 8,104 | 8,202 | 8,011 | 20,165 |
| October 23, 2025 | 8,449 | 8,166.5 | 8,166.5 | 8,450.5 | 8,140.5 | 28,709 |
| October 21, 2025 | 8,301 | 8,373 | 8,373 | 8,395 | 8,260.5 | 8,395 |
| October 20, 2025 | 8,499 | 8,260.5 | 8,260.5 | 8,501.5 | 8,157 | 40,188 |
| October 17, 2025 | 8,088 | 8,213 | 8,213 | 8,730 | 8,074.5 | 231,259 |