5,383.00
-3.5(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,499 | 5,386.5 | 5,386.5 | 5,499 | 5,363 | 6,234 |
| January 12, 2026 | 5,580 | 5,456 | 5,456 | 5,580.5 | 5,380.5 | 11,884 |
| January 09, 2026 | 5,691.5 | 5,579 | 5,579 | 5,699 | 5,560 | 7,834 |
| January 08, 2026 | 5,677.5 | 5,700 | 5,700 | 5,758.5 | 5,677.5 | 5,298 |
| January 07, 2026 | 5,740.5 | 5,706 | 5,706 | 5,760 | 5,641 | 10,646 |
| January 06, 2026 | 5,840 | 5,740.5 | 5,740.5 | 5,912 | 5,700 | 7,188 |
| January 05, 2026 | 5,701.5 | 5,844 | 5,844 | 5,860 | 5,639.5 | 8,067 |
| January 02, 2026 | 5,711 | 5,701.5 | 5,701.5 | 5,715 | 5,661.5 | 2,895 |
| January 01, 2026 | 5,679 | 5,722.5 | 5,722.5 | 5,729 | 5,671.5 | 888 |
| December 31, 2025 | 5,656.5 | 5,703 | 5,703 | 5,717 | 5,588 | 6,638 |
| December 30, 2025 | 5,680 | 5,651.5 | 5,651.5 | 5,689.5 | 5,636 | 2,864 |
| December 29, 2025 | 5,646 | 5,680.5 | 5,680.5 | 5,718 | 5,615 | 3,071 |
| December 26, 2025 | 5,612.5 | 5,644.5 | 5,644.5 | 5,665 | 5,612.5 | 2,921 |
| December 24, 2025 | 5,670 | 5,641 | 5,641 | 5,690 | 5,620.5 | 2,378 |
| December 23, 2025 | 5,640 | 5,670 | 5,670 | 5,678 | 5,615.5 | 2,627 |
| December 22, 2025 | 5,669.5 | 5,640 | 5,640 | 5,669.5 | 5,615 | 3,174 |
| December 19, 2025 | 5,662.5 | 5,662 | 5,662 | 5,708 | 5,592.5 | 8,088 |
| December 18, 2025 | 5,708.5 | 5,650 | 5,650 | 5,708.5 | 5,623.5 | 2,466 |
| December 17, 2025 | 5,685 | 5,708.5 | 5,708.5 | 5,728 | 5,660.5 | 2,322 |
| December 16, 2025 | 5,645 | 5,685 | 5,685 | 5,710 | 5,645 | 6,559 |
| December 15, 2025 | 5,577 | 5,665.5 | 5,665.5 | 5,698 | 5,541.5 | 3,682 |
| December 12, 2025 | 5,628.5 | 5,577.5 | 5,577.5 | 5,676.5 | 5,549 | 4,242 |
| December 11, 2025 | 5,673 | 5,656 | 5,656 | 5,688 | 5,612 | 2,269 |
| December 10, 2025 | 5,580 | 5,674.5 | 5,674.5 | 5,702.5 | 5,580 | 4,847 |
| December 09, 2025 | 5,654 | 5,623.5 | 5,623.5 | 5,656 | 5,559 | 4,502 |
| December 08, 2025 | 5,747 | 5,639 | 5,639 | 5,747.5 | 5,601 | 2,758 |
| December 05, 2025 | 5,826 | 5,713 | 5,713 | 5,842.5 | 5,685 | 6,591 |
| December 04, 2025 | 5,820 | 5,854 | 5,854 | 5,870 | 5,774 | 3,693 |
| December 03, 2025 | 5,760 | 5,833 | 5,833 | 5,850 | 5,710 | 6,475 |
| December 02, 2025 | 5,791 | 5,780.5 | 5,780.5 | 5,834.5 | 5,731 | 5,076 |
| December 01, 2025 | 5,723 | 5,817.5 | 5,817.5 | 5,844 | 5,709 | 5,405 |
| November 28, 2025 | 5,781.5 | 5,722.5 | 5,722.5 | 5,789.5 | 5,698.5 | 5,335 |
| November 27, 2025 | 5,849 | 5,775.5 | 5,775.5 | 5,893.5 | 5,765 | 3,501 |
| November 26, 2025 | 5,810 | 5,815.5 | 5,815.5 | 5,847.5 | 5,782.5 | 4,566 |
| November 25, 2025 | 5,822 | 5,825.5 | 5,825.5 | 5,851.5 | 5,786 | 3,039 |
| November 24, 2025 | 5,866 | 5,867 | 5,867 | 5,917 | 5,755 | 12,455 |
| November 21, 2025 | 5,900 | 5,830.5 | 5,830.5 | 5,900 | 5,800.5 | 5,215 |
| November 19, 2025 | 5,850.5 | 5,892.5 | 5,892.5 | 5,960 | 5,770.5 | 8,193 |
| November 18, 2025 | 5,887 | 5,890.5 | 5,890.5 | 5,929.5 | 5,867.5 | 3,683 |
| November 17, 2025 | 5,850 | 5,915.5 | 5,915.5 | 5,948 | 5,850 | 11,140 |
| November 14, 2025 | 5,854.5 | 5,890 | 5,890 | 5,923.5 | 5,813 | 9,635 |
| November 13, 2025 | 5,896.5 | 5,854.5 | 5,854.5 | 5,901 | 5,811 | 10,054 |
| November 12, 2025 | 5,913 | 5,896.5 | 5,896.5 | 5,954.5 | 5,880 | 8,981 |
| November 11, 2025 | 5,940 | 5,947 | 5,947 | 5,982.5 | 5,886.5 | 4,909 |
| November 10, 2025 | 5,839 | 5,941 | 5,941 | 5,966 | 5,811.5 | 4,769 |
| November 07, 2025 | 5,996 | 5,839 | 5,839 | 5,996 | 5,801 | 25,668 |
| November 06, 2025 | 6,080 | 5,996.5 | 5,996.5 | 6,163.5 | 5,841 | 28,046 |
| November 04, 2025 | 6,113 | 6,066 | 6,066 | 6,129 | 6,023 | 9,894 |
| November 03, 2025 | 6,174 | 6,085.5 | 6,085.5 | 6,180 | 6,062.5 | 8,175 |
| October 31, 2025 | 6,188.5 | 6,166.5 | 6,166.5 | 6,228 | 6,112 | 17,413 |
| October 30, 2025 | 6,183.5 | 6,176.5 | 6,176.5 | 6,211 | 6,120.5 | 5,103 |
| October 29, 2025 | 6,221 | 6,190 | 6,190 | 6,221 | 6,143 | 3,529 |
| October 28, 2025 | 6,168.5 | 6,183 | 6,183 | 6,201 | 6,125 | 5,463 |
| October 27, 2025 | 6,083 | 6,160.5 | 6,160.5 | 6,194 | 6,058 | 6,242 |
| October 24, 2025 | 6,095 | 6,083.5 | 6,083.5 | 6,121 | 6,053 | 8,488 |
| October 23, 2025 | 6,196 | 6,116 | 6,116 | 6,203 | 6,091 | 6,540 |
| October 21, 2025 | 6,182 | 6,172 | 6,172 | 6,250 | 6,105 | 1,649 |
| October 20, 2025 | 6,240 | 6,145 | 6,145 | 6,250 | 6,127.5 | 14,348 |
| October 17, 2025 | 6,347 | 6,244 | 6,244 | 6,347 | 6,182 | 10,977 |
| October 16, 2025 | 6,173 | 6,284.5 | 6,284.5 | 6,409 | 6,124 | 13,180 |