1,870.10
-24.6(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,900 | 1,894.7 | 1,894.7 | 1,925.8 | 1,880 | 303,561 |
| January 12, 2026 | 1,929.9 | 1,885.1 | 1,885.1 | 1,993 | 1,862.3 | 671,232 |
| January 09, 2026 | 1,888 | 1,904.2 | 1,904.2 | 1,921.2 | 1,884.5 | 502,291 |
| January 08, 2026 | 1,945 | 1,903.2 | 1,903.2 | 1,946.5 | 1,889 | 374,134 |
| January 07, 2026 | 1,944.5 | 1,942.6 | 1,942.6 | 1,965 | 1,931.1 | 545,447 |
| January 06, 2026 | 1,924.5 | 1,950.8 | 1,950.8 | 1,958 | 1,914 | 572,531 |
| January 05, 2026 | 1,903.4 | 1,924.5 | 1,924.5 | 1,938.8 | 1,881 | 482,195 |
| January 02, 2026 | 1,872.7 | 1,903.4 | 1,903.4 | 1,908.9 | 1,860.3 | 373,798 |
| January 01, 2026 | 1,853.5 | 1,872.7 | 1,872.7 | 1,875.9 | 1,846.6 | 188,033 |
| December 31, 2025 | 1,851.6 | 1,853.5 | 1,853.5 | 1,864.2 | 1,841.8 | 226,219 |
| December 30, 2025 | 1,850.8 | 1,851.6 | 1,851.6 | 1,860.4 | 1,829 | 337,556 |
| December 29, 2025 | 1,845 | 1,851.8 | 1,851.8 | 1,858.1 | 1,829.7 | 427,176 |
| December 26, 2025 | 1,853.4 | 1,850.4 | 1,850.4 | 1,871 | 1,841.3 | 94,536 |
| December 24, 2025 | 1,849.5 | 1,853.4 | 1,853.4 | 1,864.7 | 1,834.7 | 291,986 |
| December 23, 2025 | 1,847 | 1,842.4 | 1,842.4 | 1,850 | 1,831.7 | 314,140 |
| December 22, 2025 | 1,836.9 | 1,847 | 1,847 | 1,852.9 | 1,827.7 | 387,903 |
| December 19, 2025 | 1,798 | 1,831.3 | 1,831.3 | 1,836.7 | 1,790.6 | 462,926 |
| December 18, 2025 | 1,781.5 | 1,798 | 1,798 | 1,805.9 | 1,760 | 388,647 |
| December 17, 2025 | 1,791.7 | 1,781.5 | 1,781.5 | 1,799 | 1,771.9 | 457,868 |
| December 16, 2025 | 1,789.4 | 1,781 | 1,781 | 1,793.8 | 1,773 | 461,662 |
| December 15, 2025 | 1,769.6 | 1,789.4 | 1,789.4 | 1,799 | 1,746.1 | 680,332 |
| December 12, 2025 | 1,750 | 1,770.9 | 1,770.9 | 1,776 | 1,727.1 | 418,341 |
| December 11, 2025 | 1,717.2 | 1,743.8 | 1,743.8 | 1,752.1 | 1,717.2 | 232,098 |
| December 10, 2025 | 1,731 | 1,737.8 | 1,737.8 | 1,764.2 | 1,722.7 | 555,965 |
| December 09, 2025 | 1,700 | 1,739.2 | 1,739.2 | 1,753 | 1,698.5 | 518,718 |
| December 08, 2025 | 1,725 | 1,721.1 | 1,721.1 | 1,770 | 1,703.6 | 531,856 |
| December 05, 2025 | 1,720 | 1,725.1 | 1,725.1 | 1,755.2 | 1,709.9 | 354,174 |
| December 04, 2025 | 1,730 | 1,734.1 | 1,734.1 | 1,739 | 1,715.6 | 228,701 |
| December 03, 2025 | 1,731.2 | 1,721.2 | 1,721.2 | 1,737.9 | 1,701.7 | 162,599 |
| December 02, 2025 | 1,729.9 | 1,731.2 | 1,731.2 | 1,739.5 | 1,709.7 | 325,022 |
| December 01, 2025 | 1,738.2 | 1,729.9 | 1,729.9 | 1,750 | 1,722.1 | 247,727 |
| November 28, 2025 | 1,751 | 1,736.8 | 1,736.8 | 1,751 | 1,726.6 | 287,936 |
| November 27, 2025 | 1,745 | 1,741 | 1,741 | 1,749.6 | 1,727.9 | 150,976 |
| November 26, 2025 | 1,731.7 | 1,751.7 | 1,751.7 | 1,762 | 1,729.1 | 440,779 |
| November 25, 2025 | 1,690 | 1,731.7 | 1,731.7 | 1,737 | 1,679 | 1.04M |
| November 24, 2025 | 1,683.1 | 1,677.9 | 1,677.9 | 1,722.9 | 1,662.8 | 1.11M |
| November 21, 2025 | 1,715.7 | 1,698 | 1,698 | 1,726.9 | 1,685.2 | 407,218 |
| November 19, 2025 | 1,712 | 1,715.1 | 1,715.1 | 1,727.8 | 1,693.5 | 242,539 |
| November 18, 2025 | 1,745.9 | 1,724.1 | 1,724.1 | 1,749 | 1,717.7 | 287,932 |
| November 17, 2025 | 1,736.4 | 1,745.6 | 1,745.6 | 1,750 | 1,720.1 | 191,090 |
| November 14, 2025 | 1,711.5 | 1,736.4 | 1,736.4 | 1,741.6 | 1,710 | 295,812 |
| November 13, 2025 | 1,734.2 | 1,714.8 | 1,714.8 | 1,760.1 | 1,710.5 | 531,016 |
| November 12, 2025 | 1,738 | 1,732.2 | 1,732.2 | 1,744.4 | 1,718.8 | 238,006 |
| November 11, 2025 | 1,769 | 1,736.7 | 1,736.7 | 1,770.5 | 1,725 | 511,586 |
| November 10, 2025 | 1,780 | 1,760.9 | 1,760.9 | 1,782.3 | 1,746.1 | 175,925 |
| November 07, 2025 | 1,740.2 | 1,773.3 | 1,773.3 | 1,785.6 | 1,727.5 | 680,603 |
| November 06, 2025 | 1,767.7 | 1,744.8 | 1,744.8 | 1,780 | 1,738.9 | 476,612 |
| November 04, 2025 | 1,745.9 | 1,767.7 | 1,767.7 | 1,774.5 | 1,740 | 894,090 |
| November 03, 2025 | 1,695 | 1,746.5 | 1,746.5 | 1,762 | 1,660.1 | 2.21M |
| October 31, 2025 | 1,703.9 | 1,682.6 | 1,682.6 | 1,715.6 | 1,675 | 723,185 |
| October 30, 2025 | 1,717.8 | 1,703.5 | 1,703.5 | 1,720 | 1,692.1 | 236,468 |
| October 29, 2025 | 1,699.9 | 1,707.9 | 1,707.9 | 1,715 | 1,684.4 | 453,633 |
| October 28, 2025 | 1,723 | 1,702 | 1,702 | 1,723 | 1,688.8 | 306,835 |
| October 27, 2025 | 1,688.8 | 1,711.1 | 1,711.1 | 1,715.4 | 1,680.7 | 545,443 |
| October 24, 2025 | 1,691.5 | 1,680.7 | 1,680.7 | 1,709.5 | 1,673.6 | 420,281 |
| October 23, 2025 | 1,653 | 1,691.2 | 1,691.2 | 1,706.9 | 1,652 | 746,638 |
| October 21, 2025 | 1,655 | 1,651.8 | 1,651.8 | 1,663.2 | 1,642 | 35,432 |
| October 20, 2025 | 1,690 | 1,656.3 | 1,656.3 | 1,699.6 | 1,652.6 | 326,429 |
| October 17, 2025 | 1,675 | 1,687.8 | 1,687.8 | 1,694.9 | 1,663.1 | 464,823 |
| October 16, 2025 | 1,674.1 | 1,694.9 | 1,694.9 | 1,716.4 | 1,656.8 | 1.42M |