2,693.40
-10.2(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,717.3 | 2,693.4 | 2,693.4 | 2,733 | 2,680 | 103,279 |
| January 13, 2026 | 2,712.4 | 2,703.6 | 2,703.6 | 2,744 | 2,693.6 | 69,860 |
| January 12, 2026 | 2,680 | 2,712.4 | 2,712.4 | 2,733 | 2,633 | 107,591 |
| January 09, 2026 | 2,721.2 | 2,695.5 | 2,695.5 | 2,747 | 2,683.3 | 115,622 |
| January 08, 2026 | 2,764 | 2,721.2 | 2,721.2 | 2,766.2 | 2,695 | 114,284 |
| January 07, 2026 | 2,650 | 2,750.6 | 2,750.6 | 2,776 | 2,633.3 | 286,346 |
| January 06, 2026 | 2,735.3 | 2,645.2 | 2,645.2 | 2,735.3 | 2,582.5 | 512,361 |
| January 05, 2026 | 2,766 | 2,735.3 | 2,735.3 | 2,794.5 | 2,730 | 119,834 |
| January 02, 2026 | 2,792.8 | 2,780.9 | 2,780.9 | 2,808.8 | 2,700 | 416,753 |
| January 01, 2026 | 2,811.9 | 2,799.2 | 2,799.2 | 2,836 | 2,785.3 | 259,541 |
| December 31, 2025 | 2,900 | 2,804.4 | 2,804.4 | 2,900 | 2,751 | 6.28M |
| December 30, 2025 | 3,050 | 3,190.5 | 3,190.5 | 3,239 | 3,050 | 114,520 |
| December 29, 2025 | 3,264.2 | 3,106.2 | 3,106.2 | 3,270.1 | 3,083.2 | 133,076 |
| December 26, 2025 | 3,379 | 3,264.2 | 3,264.2 | 3,379 | 3,253.2 | 46,745 |
| December 24, 2025 | 3,299.2 | 3,360.1 | 3,360.1 | 3,383.8 | 3,226.1 | 80,167 |
| December 23, 2025 | 3,250 | 3,266.5 | 3,266.5 | 3,279 | 3,207.7 | 31,978 |
| December 22, 2025 | 3,174 | 3,273 | 3,273 | 3,298.8 | 3,132 | 127,365 |
| December 19, 2025 | 3,063 | 3,088.4 | 3,088.4 | 3,099 | 3,018.1 | 21,679 |
| December 18, 2025 | 3,049 | 3,027.5 | 3,027.5 | 3,050 | 2,982.5 | 39,488 |
| December 17, 2025 | 3,092.5 | 3,017.4 | 3,017.4 | 3,092.5 | 2,991.1 | 41,004 |
| December 16, 2025 | 3,133.6 | 3,061.9 | 3,061.9 | 3,142.3 | 3,040 | 56,568 |
| December 15, 2025 | 3,099.8 | 3,140.3 | 3,140.3 | 3,180 | 3,092.4 | 36,171 |
| December 12, 2025 | 3,091.1 | 3,076.1 | 3,076.1 | 3,119 | 3,040 | 32,652 |
| December 11, 2025 | 3,125 | 3,091.1 | 3,091.1 | 3,140.6 | 3,059.7 | 20,928 |
| December 10, 2025 | 3,145 | 3,125 | 3,125 | 3,200 | 3,101 | 48,914 |
| December 09, 2025 | 3,056.2 | 3,120.8 | 3,120.8 | 3,145 | 3,030.1 | 30,111 |
| December 08, 2025 | 3,208 | 3,079.6 | 3,079.6 | 3,208 | 3,028 | 84,571 |
| December 05, 2025 | 3,224.2 | 3,201.2 | 3,201.2 | 3,224.2 | 3,160.1 | 34,601 |
| December 04, 2025 | 3,265 | 3,210.4 | 3,210.4 | 3,287 | 3,158.1 | 48,934 |
| December 03, 2025 | 3,174 | 3,256.1 | 3,256.1 | 3,278 | 3,174 | 108,294 |
| December 02, 2025 | 3,154 | 3,167.4 | 3,167.4 | 3,220 | 3,117.8 | 27,483 |
| December 01, 2025 | 3,166.9 | 3,155 | 3,155 | 3,235 | 3,135 | 62,534 |
| November 28, 2025 | 3,064.9 | 3,153.6 | 3,153.6 | 3,211.7 | 3,048.8 | 119,259 |
| November 27, 2025 | 3,081 | 3,046.3 | 3,046.3 | 3,125.9 | 3,019.3 | 52,054 |
| November 26, 2025 | 3,061.3 | 3,100.7 | 3,100.7 | 3,110.9 | 3,051.1 | 44,203 |
| November 25, 2025 | 3,134.9 | 3,061.3 | 3,061.3 | 3,137.9 | 3,051.9 | 35,358 |
| November 24, 2025 | 3,130.7 | 3,132.6 | 3,132.6 | 3,197.9 | 3,027.1 | 109,440 |
| November 21, 2025 | 3,205.2 | 3,142.1 | 3,142.1 | 3,229 | 3,125.9 | 55,168 |
| November 19, 2025 | 3,239 | 3,213.3 | 3,213.3 | 3,270 | 3,184 | 43,454 |
| November 18, 2025 | 3,310 | 3,234.6 | 3,234.6 | 3,324.8 | 3,201.6 | 49,585 |
| November 17, 2025 | 3,250 | 3,314.7 | 3,314.7 | 3,347.2 | 3,250 | 57,800 |
| November 14, 2025 | 3,250.1 | 3,244.2 | 3,244.2 | 3,290 | 3,227.2 | 53,363 |
| November 13, 2025 | 3,301.2 | 3,250.4 | 3,250.4 | 3,310.1 | 3,226.4 | 70,326 |
| November 12, 2025 | 3,325.1 | 3,301.2 | 3,301.2 | 3,355.9 | 3,278 | 74,009 |
| November 11, 2025 | 3,370 | 3,324.6 | 3,324.6 | 3,440.5 | 3,317 | 67,345 |
| November 10, 2025 | 3,371.2 | 3,386.5 | 3,386.5 | 3,408.4 | 3,315.1 | 97,863 |
| November 07, 2025 | 3,280 | 3,388 | 3,388 | 3,420.8 | 3,269.6 | 352,379 |
| November 06, 2025 | 3,125 | 3,280 | 3,280 | 3,343 | 3,125 | 1.14M |
| November 04, 2025 | 2,953.2 | 2,984.1 | 2,984.1 | 3,014 | 2,937.1 | 82,863 |
| November 03, 2025 | 2,901.7 | 2,953.2 | 2,953.2 | 2,965.3 | 2,885.8 | 69,139 |
| October 31, 2025 | 2,835.8 | 2,903.6 | 2,903.6 | 2,929 | 2,835.8 | 58,736 |
| October 30, 2025 | 2,855.8 | 2,831.3 | 2,831.3 | 2,865 | 2,810 | 29,598 |
| October 29, 2025 | 2,954.6 | 2,855.8 | 2,855.8 | 2,954.7 | 2,800.1 | 128,165 |
| October 28, 2025 | 2,890.1 | 2,932.9 | 2,932.9 | 2,949 | 2,890.1 | 88,903 |
| October 27, 2025 | 2,917.2 | 2,896.7 | 2,896.7 | 2,935 | 2,870.3 | 62,392 |
| October 24, 2025 | 2,841.1 | 2,917.2 | 2,917.2 | 2,939.9 | 2,800 | 95,080 |
| October 23, 2025 | 2,870 | 2,848.5 | 2,848.5 | 2,893.5 | 2,822.1 | 67,636 |
| October 21, 2025 | 2,879 | 2,879 | 2,879 | 2,896.9 | 2,850 | 17,936 |
| October 20, 2025 | 2,726 | 2,883.6 | 2,883.6 | 2,895 | 2,725 | 266,350 |
| October 17, 2025 | 2,740 | 2,712.5 | 2,712.5 | 2,770 | 2,677.2 | 236,158 |