1,081.20
-3.70005(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,080.2 | 1,084.9 | 1,084.9 | 1,095 | 1,069.2 | 135,887 |
| January 12, 2026 | 1,093.8 | 1,083.5 | 1,083.5 | 1,104.9 | 1,073 | 258,667 |
| January 09, 2026 | 1,086.7 | 1,093.8 | 1,093.8 | 1,104.4 | 1,076 | 993,724 |
| January 08, 2026 | 1,080.9 | 1,082.5 | 1,082.5 | 1,089 | 1,067 | 395,088 |
| January 07, 2026 | 1,078 | 1,078.3 | 1,078.3 | 1,082.3 | 1,053.9 | 788,709 |
| January 06, 2026 | 1,083.2 | 1,076.1 | 1,076.1 | 1,085 | 1,069.9 | 229,042 |
| January 05, 2026 | 1,065.2 | 1,078.2 | 1,078.2 | 1,102.5 | 1,065.2 | 530,776 |
| January 02, 2026 | 1,059.3 | 1,056.7 | 1,056.7 | 1,063.5 | 1,049.5 | 242,580 |
| January 01, 2026 | 1,060 | 1,058.3 | 1,058.3 | 1,065 | 1,047.1 | 114,546 |
| December 31, 2025 | 1,049 | 1,056.6 | 1,056.6 | 1,062.4 | 1,045 | 180,428 |
| December 30, 2025 | 1,047.4 | 1,048 | 1,048 | 1,064.9 | 1,041.9 | 210,142 |
| December 29, 2025 | 1,063.2 | 1,057 | 1,057 | 1,077.3 | 1,052.1 | 265,144 |
| December 26, 2025 | 1,060.4 | 1,063.2 | 1,063.2 | 1,087 | 1,055.6 | 353,498 |
| December 24, 2025 | 1,048.5 | 1,060.4 | 1,060.4 | 1,067 | 1,048.5 | 552,811 |
| December 23, 2025 | 1,066 | 1,048.5 | 1,048.5 | 1,066 | 1,036.5 | 264,404 |
| December 22, 2025 | 1,059 | 1,060.2 | 1,060.2 | 1,075 | 1,050.1 | 255,461 |
| December 19, 2025 | 1,067 | 1,050.3 | 1,050.3 | 1,067 | 1,048.3 | 213,091 |
| December 18, 2025 | 1,053.3 | 1,064 | 1,064 | 1,065.3 | 1,043.5 | 119,391 |
| December 17, 2025 | 1,052 | 1,053.3 | 1,053.3 | 1,055 | 1,039.1 | 83,912 |
| December 16, 2025 | 1,062 | 1,049.9 | 1,049.9 | 1,062 | 1,036 | 389,878 |
| December 15, 2025 | 1,062 | 1,063.3 | 1,063.3 | 1,068 | 1,055.5 | 436,718 |
| December 12, 2025 | 1,037 | 1,055 | 1,055 | 1,067 | 1,029.2 | 693,660 |
| December 11, 2025 | 1,021 | 1,028 | 1,028 | 1,034.8 | 1,012 | 195,596 |
| December 10, 2025 | 1,006 | 1,020.8 | 1,020.8 | 1,033 | 1,005.9 | 495,003 |
| December 09, 2025 | 995.9 | 999.5 | 999.5 | 1,004.9 | 980.9 | 88,332 |
| December 08, 2025 | 1,011 | 995.9 | 995.9 | 1,018 | 992 | 121,368 |
| December 05, 2025 | 1,007.2 | 1,011 | 1,011 | 1,020 | 1,004.6 | 143,862 |
| December 04, 2025 | 1,017 | 1,015.4 | 1,015.4 | 1,027.3 | 1,010 | 133,997 |
| December 03, 2025 | 1,020.5 | 1,027.5 | 1,027.5 | 1,032.3 | 1,009.6 | 139,345 |
| December 02, 2025 | 1,020 | 1,022.5 | 1,022.5 | 1,028.2 | 1,014 | 76,168 |
| December 01, 2025 | 1,040 | 1,023.2 | 1,023.2 | 1,042.8 | 1,018.2 | 151,101 |
| November 28, 2025 | 1,022 | 1,037.5 | 1,037.5 | 1,040 | 1,005.1 | 295,428 |
| November 27, 2025 | 1,014.2 | 1,019.6 | 1,019.6 | 1,023.3 | 1,008.1 | 178,276 |
| November 26, 2025 | 1,013.6 | 1,016.9 | 1,016.9 | 1,019 | 1,001.3 | 341,505 |
| November 25, 2025 | 1,015.8 | 1,006.6 | 1,006.6 | 1,015.8 | 995.8 | 126,836 |
| November 24, 2025 | 1,014.6 | 1,011 | 1,011 | 1,020.9 | 1,006 | 248,298 |
| November 21, 2025 | 1,000.5 | 1,010.5 | 1,010.5 | 1,032.7 | 992.1 | 1.14M |
| November 19, 2025 | 989.2 | 991.4 | 991.4 | 995.5 | 979 | 135,656 |
| November 18, 2025 | 998.9 | 984 | 984 | 998.9 | 983 | 162,043 |
| November 17, 2025 | 986.9 | 994.8 | 994.8 | 1,002 | 980.7 | 142,654 |
| November 14, 2025 | 978.6 | 980.3 | 980.3 | 989.4 | 965.5 | 280,309 |
| November 13, 2025 | 1,005.7 | 987.6 | 987.6 | 1,010 | 981 | 281,726 |
| November 12, 2025 | 1,000.3 | 1,005.7 | 1,005.7 | 1,010 | 993.3 | 211,089 |
| November 11, 2025 | 1,033.5 | 998.8 | 998.8 | 1,037.9 | 992.7 | 591,788 |
| November 10, 2025 | 1,036.1 | 1,032.8 | 1,032.8 | 1,036.9 | 1,024.5 | 455,663 |
| November 07, 2025 | 1,022 | 1,033.5 | 1,033.5 | 1,038.2 | 1,013.7 | 128,544 |
| November 06, 2025 | 1,054 | 1,033.2 | 1,033.2 | 1,054 | 1,011.9 | 523,522 |
| November 04, 2025 | 1,025.5 | 1,027 | 1,027 | 1,039.2 | 1,015.7 | 152,251 |
| November 03, 2025 | 1,049 | 1,025.5 | 1,025.5 | 1,049 | 1,020 | 258,845 |
| November 02, 2025 | 1,049 | 1,025.5 | 1,025.5 | 1,049 | 1,020 | 258,845 |
| October 31, 2025 | 1,055.35 | 1,044.45 | 1,044.45 | 1,056.95 | 1,035.2 | 64,441 |
| October 30, 2025 | 1,057.65 | 1,055.35 | 1,055.35 | 1,062.35 | 1,036.4 | 131,709 |
| October 29, 2025 | 1,063 | 1,057.65 | 1,057.65 | 1,064 | 1,039.25 | 158,297 |
| October 28, 2025 | 1,058.4 | 1,059.1 | 1,059.1 | 1,062 | 1,048 | 263,463 |
| October 27, 2025 | 1,052 | 1,058.4 | 1,058.4 | 1,062 | 1,036.15 | 343,036 |
| October 24, 2025 | 1,048 | 1,046.8 | 1,046.8 | 1,050.75 | 1,033.2 | 199,191 |
| October 23, 2025 | 1,035 | 1,046.65 | 1,046.65 | 1,052 | 1,030.1 | 227,295 |
| October 21, 2025 | 1,038.5 | 1,038.9 | 1,038.9 | 1,053.5 | 1,030.95 | 56,474 |
| October 20, 2025 | 1,035 | 1,028.65 | 1,028.65 | 1,035 | 1,007 | 253,324 |
| October 17, 2025 | 1,024.05 | 1,023.6 | 1,023.6 | 1,029.9 | 1,012.55 | 102,358 |