1,313.30
+31.7(+2.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,285 | 1,313.3 | 1,313.3 | 1,322.4 | 1,281 | 2.37M |
| January 13, 2026 | 1,278.9 | 1,281.6 | 1,281.6 | 1,298.5 | 1,268 | 2.85M |
| January 12, 2026 | 1,291.1 | 1,267.5 | 1,267.5 | 1,302.4 | 1,248 | 3.42M |
| January 09, 2026 | 1,296 | 1,288.6 | 1,288.6 | 1,319 | 1,282.1 | 1.93M |
| January 08, 2026 | 1,318.2 | 1,301.8 | 1,301.8 | 1,333.5 | 1,293.3 | 2.9M |
| January 07, 2026 | 1,331.9 | 1,318.8 | 1,318.8 | 1,339 | 1,311.7 | 1.56M |
| January 06, 2026 | 1,335.9 | 1,332.1 | 1,332.1 | 1,339.2 | 1,317.3 | 1.26M |
| January 05, 2026 | 1,340.6 | 1,340.1 | 1,340.1 | 1,357.2 | 1,332 | 1.69M |
| January 02, 2026 | 1,292 | 1,340.6 | 1,340.6 | 1,342.9 | 1,290 | 2.21M |
| January 01, 2026 | 1,298.9 | 1,291.7 | 1,291.7 | 1,305.4 | 1,288.3 | 1.07M |
| December 31, 2025 | 1,302 | 1,298.9 | 1,298.9 | 1,314.8 | 1,294.3 | 1.21M |
| December 30, 2025 | 1,306 | 1,294.6 | 1,294.6 | 1,309 | 1,292 | 2.72M |
| December 29, 2025 | 1,316 | 1,309 | 1,309 | 1,327.3 | 1,305.6 | 1.38M |
| December 26, 2025 | 1,321 | 1,315.3 | 1,315.3 | 1,335.5 | 1,310.4 | 1.09M |
| December 24, 2025 | 1,340 | 1,322.5 | 1,324.7 | 1,350.8 | 1,322.3 | 1.3M |
| December 23, 2025 | 1,331 | 1,340.3 | 1,340.3 | 1,350 | 1,323 | 1.65M |
| December 22, 2025 | 1,341 | 1,328.9 | 1,328.9 | 1,351 | 1,325 | 1.68M |
| December 19, 2025 | 1,287.5 | 1,336 | 1,336 | 1,345 | 1,285 | 7.31M |
| December 18, 2025 | 1,275.9 | 1,286.1 | 1,286.1 | 1,297.9 | 1,256 | 2.3M |
| December 17, 2025 | 1,282 | 1,268.6 | 1,268.6 | 1,293.9 | 1,260 | 1.54M |
| December 16, 2025 | 1,303.1 | 1,281.4 | 1,281.4 | 1,306.3 | 1,275 | 2.63M |
| December 15, 2025 | 1,301 | 1,310.1 | 1,310.1 | 1,315 | 1,294 | 1.48M |
| December 12, 2025 | 1,281.9 | 1,304.7 | 1,304.7 | 1,314 | 1,278 | 2.06M |
| December 11, 2025 | 1,263 | 1,280.5 | 1,280.5 | 1,289.8 | 1,253.1 | 2.3M |
| December 10, 2025 | 1,316.7 | 1,268.3 | 1,268.3 | 1,318.1 | 1,265 | 3.67M |
| December 09, 2025 | 1,314.8 | 1,316.7 | 1,316.7 | 1,321.5 | 1,288.6 | 2.74M |
| December 08, 2025 | 1,337 | 1,321 | 1,321 | 1,348.5 | 1,303.1 | 2.09M |
| December 05, 2025 | 1,328.6 | 1,344.6 | 1,344.6 | 1,351.7 | 1,326.9 | 2M |
| December 04, 2025 | 1,338.9 | 1,328.6 | 1,328.6 | 1,348 | 1,320 | 1.45M |
| December 03, 2025 | 1,364.2 | 1,338.9 | 1,338.9 | 1,368 | 1,319.5 | 2.84M |
| December 02, 2025 | 1,366.7 | 1,364.2 | 1,364.2 | 1,381.8 | 1,360.5 | 3.83M |
| December 01, 2025 | 1,335 | 1,367.8 | 1,367.8 | 1,371 | 1,322 | 6.15M |
| November 28, 2025 | 1,308.1 | 1,320.6 | 1,320.6 | 1,338.8 | 1,308.1 | 6.95M |
| November 27, 2025 | 1,305 | 1,293.1 | 1,293.1 | 1,309.1 | 1,283 | 3.8M |
| November 26, 2025 | 1,250 | 1,286.5 | 1,286.5 | 1,288.9 | 1,245 | 2.43M |
| November 25, 2025 | 1,266.7 | 1,241.4 | 1,241.4 | 1,272.6 | 1,231 | 3.55M |
| November 24, 2025 | 1,274.6 | 1,260.7 | 1,260.7 | 1,283.3 | 1,248.9 | 52.12M |
| November 21, 2025 | 1,283 | 1,265.8 | 1,265.8 | 1,292 | 1,252 | 2.79M |
| November 19, 2025 | 1,300 | 1,282.6 | 1,282.6 | 1,300.5 | 1,275.2 | 3.73M |
| November 18, 2025 | 1,314 | 1,295.5 | 1,295.5 | 1,333.9 | 1,290.5 | 18.48M |
| November 17, 2025 | 1,306.1 | 1,332.9 | 1,332.9 | 1,336 | 1,302.6 | 2.6M |
| November 14, 2025 | 1,307.5 | 1,299.2 | 1,299.2 | 1,315 | 1,289 | 1.91M |
| November 13, 2025 | 1,310 | 1,307.5 | 1,307.5 | 1,316.8 | 1,298.6 | 2.14M |
| November 12, 2025 | 1,332.6 | 1,306.2 | 1,306.2 | 1,341.9 | 1,300.2 | 2.27M |
| November 11, 2025 | 1,330.7 | 1,332.6 | 1,332.6 | 1,345.1 | 1,317.2 | 2.6M |
| November 10, 2025 | 1,340 | 1,330.7 | 1,330.7 | 1,353.8 | 1,325.4 | 2.68M |
| November 07, 2025 | 1,315 | 1,346.5 | 1,346.5 | 1,351.7 | 1,302.8 | 5.87M |
| November 06, 2025 | 1,310 | 1,320.6 | 1,320.6 | 1,333.8 | 1,292.7 | 10.27M |
| November 04, 2025 | 1,275 | 1,268 | 1,268 | 1,284.9 | 1,260.1 | 2.06M |
| November 03, 2025 | 1,300.1 | 1,274.8 | 1,274.8 | 1,307.1 | 1,263.5 | 2.87M |
| October 31, 2025 | 1,312.8 | 1,303.2 | 1,303.2 | 1,321 | 1,300 | 1.53M |
| October 30, 2025 | 1,305 | 1,309.8 | 1,309.8 | 1,318.7 | 1,297 | 1.87M |
| October 29, 2025 | 1,310 | 1,309.3 | 1,309.3 | 1,317.5 | 1,294 | 1.79M |
| October 28, 2025 | 1,313 | 1,309.7 | 1,309.7 | 1,323.5 | 1,305 | 2.88M |
| October 27, 2025 | 1,286 | 1,306.2 | 1,306.2 | 1,308.9 | 1,280.3 | 3.37M |
| October 24, 2025 | 1,284 | 1,286.6 | 1,286.6 | 1,297.3 | 1,280.5 | 1.43M |
| October 23, 2025 | 1,308.2 | 1,284.1 | 1,284.1 | 1,316.9 | 1,280 | 3.17M |
| October 21, 2025 | 1,311 | 1,308.2 | 1,308.2 | 1,319 | 1,302 | 571,597 |
| October 20, 2025 | 1,286.9 | 1,305.5 | 1,305.5 | 1,314 | 1,277.6 | 2.34M |
| October 17, 2025 | 1,269.9 | 1,285.3 | 1,285.3 | 1,295.4 | 1,260.1 | 3.5M |