4,751.50
-62.5(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4,801.5 | 4,814 | 4,814 | 4,901 | 4,790.5 | 6,132 |
| January 14, 2026 | 4,827.5 | 4,839.5 | 4,839.5 | 4,920 | 4,792.5 | 8,233 |
| January 13, 2026 | 4,937 | 4,810.5 | 4,810.5 | 4,945 | 4,746.5 | 8,354 |
| January 12, 2026 | 4,770 | 4,899 | 4,899 | 4,918 | 4,700 | 10,582 |
| January 09, 2026 | 4,801 | 4,820 | 4,820 | 4,876 | 4,785 | 9,028 |
| January 08, 2026 | 5,040 | 4,864 | 4,864 | 5,048 | 4,850 | 11,967 |
| January 07, 2026 | 5,008.5 | 5,042 | 5,042 | 5,105 | 5,004.5 | 9,446 |
| January 06, 2026 | 5,025 | 5,040 | 5,040 | 5,229 | 5,024.5 | 14,961 |
| January 05, 2026 | 5,162 | 5,044.5 | 5,044.5 | 5,224.5 | 5,026.5 | 8,508 |
| January 02, 2026 | 5,000 | 5,162 | 5,162 | 5,185 | 5,000 | 22,457 |
| January 01, 2026 | 5,032 | 4,985.5 | 4,985.5 | 5,077.5 | 4,965.5 | 6,821 |
| December 31, 2025 | 5,010 | 5,008.5 | 5,008.5 | 5,124.4 | 4,989.1 | 10,318 |
| December 30, 2025 | 4,984.5 | 5,043.8 | 5,043.8 | 5,090 | 4,903.7 | 12,315 |
| December 29, 2025 | 5,190 | 4,983.5 | 4,983.5 | 5,285.9 | 4,962 | 39,472 |
| December 26, 2025 | 4,958.8 | 5,128.7 | 5,128.7 | 5,285 | 4,880 | 85,471 |
| December 24, 2025 | 4,865.5 | 4,885.5 | 4,885.5 | 5,099.8 | 4,829.2 | 41,325 |
| December 23, 2025 | 4,728.4 | 4,826.9 | 4,826.9 | 5,120.6 | 4,712.7 | 86,509 |
| December 22, 2025 | 4,750 | 4,689 | 4,689 | 4,775 | 4,664.2 | 8,745 |
| December 19, 2025 | 4,656 | 4,669.1 | 4,669.1 | 4,751 | 4,650.1 | 5,065 |
| December 18, 2025 | 4,711 | 4,668.5 | 4,668.5 | 4,711 | 4,648.7 | 3,334 |
| December 17, 2025 | 4,785 | 4,720.3 | 4,720.3 | 4,795 | 4,700 | 2,943 |
| December 16, 2025 | 4,800 | 4,764.9 | 4,764.9 | 4,840 | 4,745.1 | 5,061 |
| December 15, 2025 | 4,725 | 4,820.2 | 4,820.2 | 4,854.5 | 4,710.1 | 7,936 |
| December 12, 2025 | 4,625 | 4,736.4 | 4,736.4 | 4,813 | 4,625 | 14,109 |
| December 11, 2025 | 4,609.5 | 4,614.4 | 4,614.4 | 4,695 | 4,563 | 6,808 |
| December 10, 2025 | 4,631 | 4,630.7 | 4,630.7 | 4,736.6 | 4,603.1 | 6,161 |
| December 09, 2025 | 4,601 | 4,603.5 | 4,603.5 | 4,647 | 4,489.9 | 8,239 |
| December 08, 2025 | 4,816.6 | 4,623.4 | 4,623.4 | 4,831.1 | 4,600 | 8,566 |
| December 05, 2025 | 4,842 | 4,816.6 | 4,816.6 | 4,885.3 | 4,798.4 | 5,425 |
| December 04, 2025 | 4,819.1 | 4,837.2 | 4,837.2 | 4,899.8 | 4,814 | 3,821 |
| December 03, 2025 | 4,910 | 4,849.1 | 4,849.1 | 4,910.5 | 4,815 | 4,783 |
| December 02, 2025 | 4,900 | 4,896.3 | 4,896.3 | 4,963.7 | 4,860 | 6,193 |
| December 01, 2025 | 4,927.5 | 4,922.2 | 4,922.2 | 4,974 | 4,888.6 | 5,582 |
| November 28, 2025 | 4,976 | 4,910.5 | 4,910.5 | 4,987.5 | 4,880 | 4,579 |
| November 27, 2025 | 5,028.5 | 4,982.5 | 4,982.5 | 5,089.5 | 4,930.5 | 23,402 |
| November 26, 2025 | 4,879.5 | 4,974 | 4,974 | 4,999 | 4,879.5 | 13,369 |
| November 25, 2025 | 4,854 | 4,871.5 | 4,871.5 | 4,955.5 | 4,840 | 4,962 |
| November 24, 2025 | 4,972.5 | 4,876 | 4,876 | 4,972.5 | 4,850.5 | 4,304 |
| November 21, 2025 | 5,001.5 | 4,948.5 | 4,948.5 | 5,030 | 4,920.5 | 10,875 |
| November 19, 2025 | 5,092 | 5,115.5 | 5,115.5 | 5,160 | 5,042 | 5,197 |
| November 18, 2025 | 5,125 | 5,082 | 5,082 | 5,130.5 | 5,030 | 8,801 |
| November 17, 2025 | 5,123 | 5,125.5 | 5,125.5 | 5,160 | 5,110 | 5,923 |
| November 14, 2025 | 5,175 | 5,116.5 | 5,116.5 | 5,220.5 | 5,090 | 5,071 |
| November 13, 2025 | 5,170 | 5,191.5 | 5,191.5 | 5,348.5 | 5,153 | 14,120 |
| November 12, 2025 | 5,179.5 | 5,182.5 | 5,182.5 | 5,266 | 5,158.5 | 7,867 |
| November 11, 2025 | 5,125 | 5,176 | 5,176 | 5,221 | 5,089 | 6,081 |
| November 10, 2025 | 5,127.5 | 5,134.5 | 5,134.5 | 5,204.5 | 5,088 | 5,444 |
| November 07, 2025 | 5,091 | 5,114.5 | 5,114.5 | 5,165 | 5,069 | 11,405 |
| November 06, 2025 | 5,356 | 5,128.5 | 5,128.5 | 5,360.5 | 5,106.5 | 13,675 |
| November 04, 2025 | 5,418.5 | 5,302 | 5,302 | 5,436 | 5,280 | 7,179 |
| November 03, 2025 | 5,322.5 | 5,422.5 | 5,422.5 | 5,480 | 5,291 | 13,875 |
| October 31, 2025 | 5,389 | 5,341.7 | 5,341.7 | 5,432.5 | 5,315.2 | 9,643 |
| October 30, 2025 | 5,410 | 5,383.4 | 5,383.4 | 5,470.7 | 5,361.2 | 6,311 |
| October 29, 2025 | 5,363.5 | 5,429.8 | 5,429.8 | 5,544 | 5,341.1 | 33,960 |
| October 28, 2025 | 5,424.9 | 5,338.3 | 5,338.3 | 5,430 | 5,281.1 | 9,237 |
| October 27, 2025 | 5,440 | 5,408.4 | 5,408.4 | 5,440 | 5,325 | 10,071 |
| October 24, 2025 | 5,280.2 | 5,402.4 | 5,402.4 | 5,455 | 5,256.8 | 26,699 |
| October 23, 2025 | 5,468.3 | 5,280.2 | 5,280.2 | 5,468.3 | 5,260.1 | 11,837 |
| October 21, 2025 | 5,350 | 5,385.2 | 5,385.2 | 5,440 | 5,345.5 | 3,688 |
| October 20, 2025 | 5,321 | 5,336.2 | 5,336.2 | 5,400 | 5,210.5 | 12,433 |
