1,308.50
+6.2(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,295.4 | 1,302.3 | 1,302.3 | 1,329 | 1,279.1 | 14,058 |
| January 12, 2026 | 1,300 | 1,295.4 | 1,295.4 | 1,300.1 | 1,263.1 | 10,279 |
| January 09, 2026 | 1,310 | 1,311.7 | 1,311.7 | 1,316.9 | 1,290 | 9,719 |
| January 08, 2026 | 1,335 | 1,321 | 1,321 | 1,335 | 1,289.9 | 13,477 |
| January 07, 2026 | 1,321.7 | 1,332.3 | 1,332.3 | 1,345 | 1,320 | 12,385 |
| January 06, 2026 | 1,385 | 1,330.8 | 1,330.8 | 1,385 | 1,319.9 | 11,554 |
| January 05, 2026 | 1,393 | 1,372.5 | 1,372.5 | 1,410 | 1,357.1 | 14,524 |
| January 02, 2026 | 1,396.5 | 1,404.3 | 1,404.3 | 1,424.6 | 1,396.5 | 3,797 |
| January 01, 2026 | 1,417.3 | 1,401.2 | 1,401.2 | 1,425 | 1,400 | 2,343 |
| December 31, 2025 | 1,405.7 | 1,415.2 | 1,415.2 | 1,428 | 1,401 | 4,457 |
| December 30, 2025 | 1,413.4 | 1,407.2 | 1,407.2 | 1,413.4 | 1,400 | 6,020 |
| December 29, 2025 | 1,430.7 | 1,411.9 | 1,411.9 | 1,434.4 | 1,405.6 | 3,963 |
| December 26, 2025 | 1,426.1 | 1,430.7 | 1,430.7 | 1,450.7 | 1,418.5 | 5,560 |
| December 24, 2025 | 1,435.6 | 1,434.5 | 1,434.5 | 1,438.9 | 1,418.1 | 5,901 |
| December 23, 2025 | 1,450 | 1,431.5 | 1,431.5 | 1,455.3 | 1,427 | 5,427 |
| December 22, 2025 | 1,459 | 1,449.8 | 1,449.8 | 1,464.9 | 1,448 | 4,200 |
| December 19, 2025 | 1,452.4 | 1,451.8 | 1,451.8 | 1,461 | 1,447.6 | 2,815 |
| December 18, 2025 | 1,453 | 1,448.9 | 1,448.9 | 1,463.9 | 1,442 | 7,573 |
| December 17, 2025 | 1,464.9 | 1,453.4 | 1,453.4 | 1,465.9 | 1,450 | 6,449 |
| December 16, 2025 | 1,446.6 | 1,460 | 1,460 | 1,467.9 | 1,446.6 | 14,271 |
| December 15, 2025 | 1,454 | 1,453.7 | 1,453.7 | 1,463 | 1,447.8 | 8,209 |
| December 12, 2025 | 1,459.9 | 1,453 | 1,453 | 1,459.9 | 1,450 | 3,090 |
| December 11, 2025 | 1,464.9 | 1,452.2 | 1,452.2 | 1,464.9 | 1,443.7 | 6,108 |
| December 10, 2025 | 1,441 | 1,457.2 | 1,457.2 | 1,467 | 1,441 | 8,540 |
| December 09, 2025 | 1,435.7 | 1,450.7 | 1,450.7 | 1,459 | 1,426.5 | 9,989 |
| December 08, 2025 | 1,452.5 | 1,450 | 1,450 | 1,454.9 | 1,437.1 | 13,756 |
| December 05, 2025 | 1,460.5 | 1,455.2 | 1,455.2 | 1,460.5 | 1,444.3 | 6,996 |
| December 04, 2025 | 1,457 | 1,456.2 | 1,456.2 | 1,463.6 | 1,441 | 9,454 |
| December 03, 2025 | 1,446 | 1,455.7 | 1,455.7 | 1,459.1 | 1,446 | 4,438 |
| December 02, 2025 | 1,453 | 1,457.3 | 1,457.3 | 1,460.9 | 1,440 | 8,208 |
| December 01, 2025 | 1,457.9 | 1,461.5 | 1,461.5 | 1,469 | 1,446 | 5,034 |
| November 28, 2025 | 1,460.2 | 1,457.9 | 1,457.9 | 1,464 | 1,445 | 5,524 |
| November 27, 2025 | 1,461.8 | 1,460.2 | 1,460.2 | 1,467.4 | 1,445 | 4,395 |
| November 26, 2025 | 1,450.1 | 1,458.7 | 1,458.7 | 1,468 | 1,447 | 9,003 |
| November 25, 2025 | 1,424 | 1,451.4 | 1,451.4 | 1,454.8 | 1,424 | 5,287 |
| November 24, 2025 | 1,441 | 1,442.8 | 1,442.8 | 1,460 | 1,419.2 | 20,168 |
| November 21, 2025 | 1,448.3 | 1,453.1 | 1,453.1 | 1,460.3 | 1,443.2 | 7,667 |
| November 19, 2025 | 1,442 | 1,446.8 | 1,446.8 | 1,454.1 | 1,419 | 21,946 |
| November 18, 2025 | 1,440.7 | 1,448.4 | 1,448.4 | 1,452 | 1,420 | 28,944 |
| November 17, 2025 | 1,400 | 1,439.6 | 1,439.6 | 1,454.1 | 1,399 | 42,973 |
| November 14, 2025 | 1,451.5 | 1,458.2 | 1,458.2 | 1,460.8 | 1,411.5 | 21,186 |
| November 13, 2025 | 1,456.4 | 1,451.5 | 1,451.5 | 1,458 | 1,431.1 | 15,558 |
| November 12, 2025 | 1,465 | 1,452.8 | 1,452.8 | 1,465 | 1,445 | 12,701 |
| November 11, 2025 | 1,447.3 | 1,452.2 | 1,452.2 | 1,455 | 1,440 | 9,577 |
| November 10, 2025 | 1,483 | 1,450.9 | 1,450.9 | 1,483 | 1,429 | 24,826 |
| November 07, 2025 | 1,440 | 1,479.5 | 1,479.5 | 1,492.5 | 1,433.7 | 31,031 |
| November 06, 2025 | 1,453 | 1,445.7 | 1,445.7 | 1,466.1 | 1,440 | 10,257 |
| November 04, 2025 | 1,471.7 | 1,461 | 1,461 | 1,479 | 1,456.3 | 9,363 |
| November 03, 2025 | 1,465.2 | 1,464.3 | 1,464.3 | 1,495 | 1,462 | 6,317 |
| October 31, 2025 | 1,475 | 1,473.3 | 1,473.3 | 1,492.9 | 1,472 | 8,606 |
| October 30, 2025 | 1,485 | 1,486.6 | 1,486.6 | 1,498.3 | 1,471.8 | 10,392 |
| October 29, 2025 | 1,451.2 | 1,479.4 | 1,479.4 | 1,485 | 1,448.1 | 9,486 |
| October 28, 2025 | 1,463.6 | 1,452.1 | 1,452.1 | 1,463.6 | 1,445 | 6,620 |
| October 27, 2025 | 1,464.8 | 1,449.1 | 1,449.1 | 1,464.8 | 1,443 | 4,734 |
| October 24, 2025 | 1,436 | 1,454.2 | 1,454.2 | 1,460 | 1,427.9 | 13,569 |
| October 23, 2025 | 1,460 | 1,447.2 | 1,447.2 | 1,462.4 | 1,437.9 | 8,403 |
| October 21, 2025 | 1,445 | 1,461.4 | 1,461.4 | 1,467.3 | 1,445 | 2,862 |
| October 20, 2025 | 1,451 | 1,449.1 | 1,449.1 | 1,457.9 | 1,436 | 12,180 |
| October 17, 2025 | 1,435.1 | 1,453.9 | 1,453.9 | 1,460 | 1,435.1 | 5,213 |
| October 16, 2025 | 1,456.2 | 1,457 | 1,457 | 1,464.9 | 1,450.1 | 4,727 |