34,320.00
-325(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34,595 | 34,320 | 34,320 | 34,595 | 34,095 | 30,937 |
| January 13, 2026 | 34,625 | 34,645 | 34,645 | 34,750 | 34,215 | 30,418 |
| January 12, 2026 | 34,395 | 34,365 | 34,365 | 34,635 | 34,055 | 11,933 |
| January 09, 2026 | 34,830 | 34,280 | 34,280 | 34,915 | 34,200 | 16,282 |
| January 08, 2026 | 35,495 | 34,765 | 34,765 | 35,535 | 34,585 | 15,798 |
| January 07, 2026 | 35,540 | 35,380 | 35,380 | 35,590 | 35,185 | 8,682 |
| January 06, 2026 | 35,685 | 35,360 | 35,360 | 35,685 | 34,990 | 11,501 |
| January 05, 2026 | 35,900 | 35,550 | 35,550 | 35,905 | 35,190 | 27,387 |
| January 02, 2026 | 35,695 | 35,775 | 35,775 | 36,045 | 35,490 | 24,470 |
| January 01, 2026 | 36,285 | 35,645 | 35,645 | 36,285 | 35,500 | 25,155 |
| December 31, 2025 | 35,835 | 36,045 | 36,045 | 36,100 | 35,635 | 10,223 |
| December 30, 2025 | 36,475 | 35,565 | 35,565 | 36,475 | 35,405 | 78,314 |
| December 29, 2025 | 36,470 | 36,305 | 36,305 | 36,550 | 36,065 | 7,300 |
| December 26, 2025 | 36,605 | 36,470 | 36,470 | 36,750 | 36,325 | 10,408 |
| December 24, 2025 | 36,700 | 36,605 | 36,605 | 36,745 | 36,415 | 29,141 |
| December 23, 2025 | 36,900 | 36,700 | 36,700 | 36,900 | 36,305 | 43,324 |
| December 22, 2025 | 36,150 | 36,735 | 36,735 | 36,805 | 35,970 | 14,246 |
| December 19, 2025 | 35,705 | 35,745 | 35,745 | 35,960 | 35,310 | 41,523 |
| December 18, 2025 | 36,000 | 35,695 | 35,695 | 36,095 | 35,560 | 23,512 |
| December 17, 2025 | 36,495 | 36,055 | 36,055 | 36,495 | 35,980 | 15,880 |
| December 16, 2025 | 36,895 | 36,355 | 36,355 | 36,895 | 36,200 | 25,932 |
| December 15, 2025 | 36,800 | 36,740 | 36,740 | 36,925 | 36,600 | 9,624 |
| December 12, 2025 | 37,065 | 36,930 | 36,930 | 37,220 | 36,755 | 204,406 |
| December 11, 2025 | 36,860 | 37,065 | 37,065 | 37,170 | 36,575 | 8,904 |
| December 10, 2025 | 37,380 | 36,695 | 36,695 | 37,440 | 36,610 | 16,954 |
| December 09, 2025 | 37,230 | 37,195 | 37,195 | 37,390 | 36,705 | 16,225 |
| December 08, 2025 | 37,460 | 37,235 | 37,235 | 37,610 | 36,900 | 15,084 |
| December 05, 2025 | 37,650 | 37,455 | 37,455 | 37,650 | 37,240 | 26,321 |
| December 04, 2025 | 37,320 | 37,505 | 37,505 | 37,750 | 37,165 | 24,165 |
| December 03, 2025 | 37,640 | 37,240 | 37,240 | 37,665 | 36,785 | 51,521 |
| December 02, 2025 | 37,340 | 37,605 | 37,605 | 37,650 | 37,110 | 54,634 |
| December 01, 2025 | 38,320 | 37,405 | 37,405 | 38,350 | 37,205 | 34,231 |
| November 28, 2025 | 39,080 | 38,320 | 38,320 | 39,080 | 38,100 | 20,663 |
| November 27, 2025 | 39,200 | 38,930 | 38,930 | 39,270 | 38,750 | 58,199 |
| November 26, 2025 | 38,585 | 39,000 | 39,000 | 39,055 | 38,310 | 26,059 |
| November 25, 2025 | 39,025 | 38,535 | 38,535 | 39,025 | 38,455 | 33,982 |
| November 24, 2025 | 39,000 | 38,860 | 38,860 | 39,150 | 38,500 | 40,081 |
| November 21, 2025 | 38,705 | 38,885 | 38,885 | 38,980 | 38,160 | 32,805 |
| November 19, 2025 | 39,155 | 38,810 | 38,810 | 39,240 | 38,755 | 20,124 |
| November 18, 2025 | 39,700 | 39,255 | 39,130.68 | 39,700 | 38,740 | 24,787 |
| November 17, 2025 | 39,995 | 39,470 | 39,345 | 40,370 | 39,375 | 12,913 |
| November 14, 2025 | 39,500 | 39,765 | 39,639.07 | 39,985 | 38,765 | 36,040 |
| November 13, 2025 | 40,970 | 39,585 | 39,585 | 41,245 | 39,215 | 52,099 |
| November 12, 2025 | 40,220 | 40,720 | 40,720 | 40,865 | 40,220 | 14,710 |
| November 11, 2025 | 40,100 | 40,220 | 40,220 | 40,345 | 39,775 | 11,613 |
| November 10, 2025 | 39,750 | 40,200 | 40,200 | 40,340 | 39,530 | 12,791 |
| November 07, 2025 | 39,800 | 39,740 | 39,740 | 39,900 | 39,330 | 16,592 |
| November 06, 2025 | 40,285 | 39,760 | 39,760 | 40,295 | 39,675 | 16,531 |
| November 04, 2025 | 40,870 | 40,135 | 40,135 | 40,870 | 40,000 | 25,177 |
| November 03, 2025 | 41,300 | 40,760 | 40,760 | 41,300 | 40,500 | 13,223 |
| October 31, 2025 | 41,120 | 41,200 | 41,200 | 41,500 | 40,845 | 19,186 |
| October 30, 2025 | 41,360 | 40,945 | 40,945 | 41,495 | 40,615 | 20,237 |
| October 29, 2025 | 41,150 | 41,360 | 41,360 | 41,415 | 40,875 | 9,873 |
| October 28, 2025 | 41,195 | 40,915 | 40,915 | 41,195 | 40,510 | 23,932 |
| October 27, 2025 | 41,090 | 40,985 | 40,985 | 41,235 | 40,815 | 10,126 |
| October 24, 2025 | 41,665 | 41,025 | 41,025 | 41,665 | 40,800 | 15,783 |
| October 23, 2025 | 41,905 | 41,460 | 41,460 | 41,995 | 41,365 | 20,797 |
| October 21, 2025 | 42,080 | 41,585 | 41,585 | 42,100 | 41,330 | 1,828 |
| October 20, 2025 | 41,450 | 41,720 | 41,720 | 41,900 | 40,905 | 20,493 |
| October 17, 2025 | 41,270 | 41,040 | 41,040 | 41,270 | 40,780 | 21,227 |