2,907.40
-20.5(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,927.9 | 2,907.4 | 2,907.4 | 2,949.8 | 2,889.5 | 296,795 |
| January 13, 2026 | 2,855.5 | 2,927.9 | 2,927.9 | 2,966 | 2,845.9 | 718,545 |
| January 12, 2026 | 2,962 | 2,831.8 | 2,831.8 | 2,962 | 2,781.3 | 962,955 |
| January 09, 2026 | 3,091.2 | 2,945.8 | 2,945.8 | 3,091.2 | 2,919 | 435,632 |
| January 08, 2026 | 3,209 | 3,079.4 | 3,079.4 | 3,214.9 | 3,057.7 | 249,814 |
| January 07, 2026 | 3,139 | 3,207.3 | 3,207.3 | 3,239 | 3,115 | 442,543 |
| January 06, 2026 | 3,112.4 | 3,128.6 | 3,128.6 | 3,163.4 | 3,074 | 229,849 |
| January 05, 2026 | 3,099 | 3,104.6 | 3,104.6 | 3,123.9 | 3,015 | 469,055 |
| January 02, 2026 | 3,253.9 | 3,094.2 | 3,094.2 | 3,254 | 3,086 | 592,140 |
| January 01, 2026 | 3,282 | 3,253.9 | 3,253.9 | 3,307.8 | 3,246 | 168,345 |
| December 31, 2025 | 3,384.9 | 3,298.4 | 3,298.4 | 3,390 | 3,254.5 | 331,304 |
| December 30, 2025 | 3,250 | 3,376 | 3,376 | 3,398.9 | 3,151 | 672,965 |
| December 29, 2025 | 3,263 | 3,249.7 | 3,249.7 | 3,288.6 | 3,219.5 | 209,244 |
| December 26, 2025 | 3,301.9 | 3,305.3 | 3,305.3 | 3,325.4 | 3,265.1 | 303,115 |
| December 24, 2025 | 3,267.3 | 3,301.9 | 3,301.9 | 3,335 | 3,246 | 363,392 |
| December 23, 2025 | 3,270 | 3,267.3 | 3,267.3 | 3,323.4 | 3,240 | 306,260 |
| December 22, 2025 | 3,194.9 | 3,270.9 | 3,270.9 | 3,275.9 | 3,150.1 | 297,980 |
| December 19, 2025 | 3,150 | 3,194.9 | 3,194.9 | 3,248 | 3,125 | 389,886 |
| December 18, 2025 | 3,089.8 | 3,163.4 | 3,163.4 | 3,190 | 3,082.1 | 416,277 |
| December 17, 2025 | 3,177.9 | 3,068.7 | 3,068.7 | 3,198 | 3,062 | 245,999 |
| December 16, 2025 | 3,215 | 3,169.3 | 3,169.3 | 3,215 | 3,130 | 122,863 |
| December 15, 2025 | 3,218.5 | 3,222.2 | 3,222.2 | 3,270 | 3,180 | 146,630 |
| December 12, 2025 | 3,212.5 | 3,224.1 | 3,224.1 | 3,257.9 | 3,204.6 | 198,082 |
| December 11, 2025 | 3,235.7 | 3,199.7 | 3,199.7 | 3,235.7 | 3,172.8 | 160,223 |
| December 10, 2025 | 3,215 | 3,232.5 | 3,232.5 | 3,289.4 | 3,204.6 | 210,573 |
| December 09, 2025 | 3,140 | 3,209.2 | 3,209.2 | 3,218.3 | 3,092.9 | 238,790 |
| December 08, 2025 | 3,201.9 | 3,148.1 | 3,148.1 | 3,260 | 3,139 | 233,513 |
| December 05, 2025 | 3,217.3 | 3,201.9 | 3,201.9 | 3,222.8 | 3,180 | 138,176 |
| December 04, 2025 | 3,260.7 | 3,216 | 3,216 | 3,265.7 | 3,207.3 | 143,021 |
| December 03, 2025 | 3,214 | 3,260.7 | 3,260.7 | 3,273.6 | 3,213.9 | 309,618 |
| December 02, 2025 | 3,229 | 3,211.6 | 3,211.6 | 3,249 | 3,196.9 | 198,692 |
| December 01, 2025 | 3,190 | 3,217 | 3,217 | 3,242.2 | 3,186.3 | 116,023 |
| November 28, 2025 | 3,183 | 3,208.1 | 3,208.1 | 3,245 | 3,165.8 | 405,453 |
| November 27, 2025 | 3,307.5 | 3,160.2 | 3,160.2 | 3,308 | 3,145 | 324,504 |
| November 26, 2025 | 3,301 | 3,294 | 3,294 | 3,313 | 3,268 | 259,141 |
| November 25, 2025 | 3,280 | 3,284.5 | 3,284.5 | 3,316.8 | 3,270 | 271,274 |
| November 24, 2025 | 3,289.4 | 3,256.1 | 3,256.1 | 3,332.1 | 3,237 | 445,431 |
| November 21, 2025 | 3,395 | 3,273.1 | 3,273.1 | 3,447.2 | 3,253.6 | 1.11M |
| November 19, 2025 | 3,299 | 3,229.5 | 3,229.5 | 3,301 | 3,225.2 | 214,949 |
| November 18, 2025 | 3,299 | 3,290.8 | 3,290.8 | 3,311.9 | 3,276.6 | 268,061 |
| November 17, 2025 | 3,279.5 | 3,285.4 | 3,285.4 | 3,315 | 3,273.6 | 234,419 |
| November 14, 2025 | 3,186 | 3,259.9 | 3,259.9 | 3,265.7 | 3,180 | 163,688 |
| November 13, 2025 | 3,319 | 3,187.1 | 3,187.1 | 3,319 | 3,179 | 239,572 |
| November 12, 2025 | 3,288 | 3,302.7 | 3,302.7 | 3,357 | 3,273 | 357,217 |
| November 11, 2025 | 3,259.6 | 3,275.6 | 3,275.6 | 3,304 | 3,249.6 | 222,817 |
| November 10, 2025 | 3,315.9 | 3,259.6 | 3,259.6 | 3,319 | 3,247 | 188,149 |
| November 07, 2025 | 3,175 | 3,310.9 | 3,310.9 | 3,329 | 3,163.5 | 596,694 |
| November 06, 2025 | 3,207 | 3,185.9 | 3,185.9 | 3,258 | 3,169 | 316,849 |
| November 04, 2025 | 3,210 | 3,199.6 | 3,199.6 | 3,216.1 | 3,185.1 | 264,234 |
| November 03, 2025 | 3,149.9 | 3,193.6 | 3,193.6 | 3,203.4 | 3,120.5 | 348,002 |
| October 31, 2025 | 3,149 | 3,131.5 | 3,131.5 | 3,176.2 | 3,112.1 | 754,095 |
| October 30, 2025 | 3,187 | 3,144.7 | 3,144.7 | 3,187 | 3,128.1 | 352,004 |
| October 29, 2025 | 3,209 | 3,164.1 | 3,164.1 | 3,233 | 3,145.1 | 634,434 |
| October 28, 2025 | 3,230.1 | 3,188.3 | 3,188.3 | 3,288.8 | 3,177 | 194,331 |
| October 27, 2025 | 3,228.8 | 3,214 | 3,214 | 3,242.4 | 3,188.1 | 128,685 |
| October 24, 2025 | 3,290.9 | 3,220 | 3,220 | 3,326.9 | 3,208.1 | 287,492 |
| October 23, 2025 | 3,302.1 | 3,283.3 | 3,283.3 | 3,423 | 3,250.4 | 670,210 |
| October 21, 2025 | 3,280 | 3,302.1 | 3,302.1 | 3,314.4 | 3,276.5 | 75,031 |
| October 20, 2025 | 3,130 | 3,254.7 | 3,254.7 | 3,281.9 | 3,130 | 1.5M |
| October 17, 2025 | 2,997.4 | 3,108.5 | 3,108.5 | 3,130 | 2,996.5 | 701,575 |