16,956.00
-150(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 17,550 | 17,106 | 17,106 | 17,550 | 17,020 | 203,902 |
| January 12, 2026 | 17,781 | 17,429 | 17,429 | 17,781 | 16,731 | 482,039 |
| January 09, 2026 | 18,500 | 17,881 | 17,881 | 18,539 | 17,185 | 795,133 |
| January 08, 2026 | 19,582 | 18,444 | 18,444 | 19,768 | 18,255 | 182,015 |
| January 07, 2026 | 18,824 | 19,582 | 19,582 | 19,898 | 18,720 | 171,492 |
| January 06, 2026 | 19,100 | 18,847 | 18,847 | 19,100 | 18,556 | 64,284 |
| January 05, 2026 | 18,801 | 19,004 | 19,004 | 19,069 | 18,565 | 67,213 |
| January 02, 2026 | 18,600 | 18,803 | 18,803 | 18,978 | 18,541 | 81,093 |
| January 01, 2026 | 18,285 | 18,482 | 18,482 | 18,521 | 18,205 | 36,047 |
| December 31, 2025 | 18,050 | 18,310 | 18,310 | 18,460 | 18,050 | 66,333 |
| December 30, 2025 | 18,385 | 18,110 | 18,110 | 18,385 | 17,780 | 175,774 |
| December 29, 2025 | 18,480 | 18,390 | 18,390 | 18,515 | 18,135 | 83,198 |
| December 26, 2025 | 18,475 | 18,350 | 18,350 | 18,595 | 18,085 | 61,013 |
| December 24, 2025 | 18,590 | 18,390 | 18,420 | 18,795 | 18,325 | 61,290 |
| December 23, 2025 | 18,750 | 18,465 | 18,465 | 18,765 | 18,360 | 62,774 |
| December 22, 2025 | 18,555 | 18,710 | 18,710 | 19,020 | 18,360 | 71,282 |
| December 19, 2025 | 18,265 | 18,555 | 18,555 | 18,640 | 17,955 | 154,126 |
| December 18, 2025 | 19,200 | 18,160 | 18,160 | 19,245 | 18,105 | 157,768 |
| December 17, 2025 | 19,320 | 19,150 | 19,150 | 19,585 | 19,055 | 74,570 |
| December 16, 2025 | 19,535 | 19,320 | 19,320 | 19,535 | 19,170 | 54,069 |
| December 15, 2025 | 19,520 | 19,535 | 19,535 | 19,600 | 19,150 | 47,306 |
| December 12, 2025 | 19,340 | 19,535 | 19,535 | 19,645 | 19,285 | 65,568 |
| December 11, 2025 | 18,920 | 19,230 | 19,230 | 19,300 | 18,755 | 117,768 |
| December 10, 2025 | 19,500 | 18,980 | 18,980 | 19,655 | 18,845 | 91,658 |
| December 09, 2025 | 19,045 | 19,500 | 19,500 | 19,700 | 18,670 | 218,199 |
| December 08, 2025 | 19,395 | 19,040 | 19,040 | 19,665 | 18,525 | 237,102 |
| December 05, 2025 | 20,105 | 19,305 | 19,305 | 20,395 | 19,220 | 265,839 |
| December 04, 2025 | 21,805 | 20,085 | 20,085 | 21,805 | 20,000 | 352,240 |
| December 03, 2025 | 22,700 | 21,850 | 21,850 | 22,840 | 21,630 | 152,935 |
| December 02, 2025 | 22,090 | 22,755 | 22,755 | 22,810 | 22,050 | 196,298 |
| December 01, 2025 | 22,160 | 22,185 | 22,185 | 22,450 | 22,125 | 77,310 |
| November 28, 2025 | 21,861 | 22,056 | 22,056 | 22,170 | 21,809 | 61,973 |
| November 27, 2025 | 22,204 | 21,798 | 21,798 | 22,273 | 21,752 | 58,001 |
| November 26, 2025 | 21,740 | 22,204 | 22,204 | 22,280 | 21,551 | 81,147 |
| November 25, 2025 | 21,480 | 21,742 | 21,742 | 21,799 | 21,326 | 61,969 |
| November 24, 2025 | 21,563 | 21,542 | 21,542 | 21,724 | 21,227 | 185,041 |
| November 21, 2025 | 22,239 | 21,563 | 21,563 | 22,325 | 21,470 | 101,928 |
| November 19, 2025 | 21,400 | 21,624 | 21,624 | 21,700 | 21,226 | 76,408 |
| November 18, 2025 | 21,474 | 21,415 | 21,415 | 21,636 | 21,126 | 80,940 |
| November 17, 2025 | 21,575 | 21,474 | 21,474 | 21,763 | 21,416 | 63,502 |
| November 14, 2025 | 21,380 | 21,466 | 21,466 | 21,619 | 21,315 | 62,139 |
| November 13, 2025 | 21,950 | 21,415 | 21,415 | 21,992 | 21,366 | 129,322 |
| November 12, 2025 | 21,968 | 22,018 | 22,018 | 22,090 | 21,625 | 142,206 |
| November 11, 2025 | 21,300 | 21,854 | 21,854 | 22,069 | 21,255 | 229,187 |
| November 10, 2025 | 20,970 | 21,297 | 21,297 | 21,550 | 20,952 | 216,386 |
| November 07, 2025 | 20,020 | 20,863 | 20,863 | 20,939 | 19,914 | 289,064 |
| November 06, 2025 | 20,305 | 20,207 | 20,207 | 20,556 | 20,076 | 176,282 |
| November 04, 2025 | 19,210 | 20,457 | 20,457 | 20,639 | 18,670 | 1.24M |
| November 03, 2025 | 17,805 | 17,919 | 17,919 | 18,100 | 17,280 | 146,346 |
| October 31, 2025 | 17,920 | 17,778 | 17,778 | 18,178 | 17,700 | 104,419 |
| October 30, 2025 | 17,500 | 17,933 | 17,933 | 18,045 | 17,350 | 128,504 |
| October 29, 2025 | 17,020 | 17,482 | 17,482 | 17,595 | 16,860 | 100,204 |
| October 28, 2025 | 16,735 | 16,956 | 16,956 | 17,185 | 16,614 | 103,404 |
| October 27, 2025 | 16,850 | 16,655 | 16,655 | 16,913 | 16,608 | 115,095 |
| October 24, 2025 | 17,160 | 16,767 | 16,767 | 17,248 | 16,731 | 72,071 |
| October 23, 2025 | 17,471 | 17,075 | 17,075 | 17,574 | 17,016 | 81,981 |
| October 21, 2025 | 17,600 | 17,467 | 17,467 | 17,600 | 17,417 | 4,432 |
| October 20, 2025 | 17,499 | 17,452 | 17,452 | 17,699 | 17,358 | 42,544 |
| October 17, 2025 | 17,750 | 17,439 | 17,439 | 17,785 | 17,372 | 60,909 |
| October 16, 2025 | 17,487 | 17,700 | 17,700 | 17,795 | 17,320 | 80,544 |