1,251.90
-42.3(-3.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 1,294.2 | 1,251.9 | 1,251.9 | 1,294.2 | 1,246 | 10,719 |
| January 19, 2026 | 1,308.9 | 1,294.2 | 1,294.2 | 1,310.2 | 1,267.3 | 8,198 |
| January 16, 2026 | 1,305 | 1,308.9 | 1,308.9 | 1,338 | 1,300.1 | 4,865 |
| January 14, 2026 | 1,306.6 | 1,309.2 | 1,309.2 | 1,348 | 1,280 | 11,719 |
| January 13, 2026 | 1,333.6 | 1,305.3 | 1,305.3 | 1,345.8 | 1,295.4 | 10,533 |
| January 12, 2026 | 1,372.9 | 1,326.6 | 1,326.6 | 1,372.9 | 1,320 | 6,497 |
| January 09, 2026 | 1,417.3 | 1,359.4 | 1,359.4 | 1,417.3 | 1,345.9 | 5,627 |
| January 08, 2026 | 1,427.8 | 1,417.4 | 1,417.4 | 1,454 | 1,405.2 | 5,486 |
| January 07, 2026 | 1,399.9 | 1,435 | 1,435 | 1,450 | 1,399.3 | 6,952 |
| January 06, 2026 | 1,443.8 | 1,405.7 | 1,405.7 | 1,443.8 | 1,402 | 3,657 |
| January 05, 2026 | 1,400 | 1,447.5 | 1,447.5 | 1,456 | 1,382 | 11,125 |
| January 02, 2026 | 1,382.6 | 1,399.4 | 1,399.4 | 1,415 | 1,364.4 | 22,001 |
| January 01, 2026 | 1,362.9 | 1,375.4 | 1,375.4 | 1,382.4 | 1,336.1 | 4,930 |
| December 31, 2025 | 1,312.2 | 1,363.1 | 1,363.1 | 1,369 | 1,308.2 | 7,345 |
| December 30, 2025 | 1,331.1 | 1,305.7 | 1,305.7 | 1,340.6 | 1,296.7 | 9,845 |
| December 29, 2025 | 1,359.5 | 1,337.4 | 1,337.4 | 1,368.9 | 1,330 | 7,705 |
| December 26, 2025 | 1,311.9 | 1,352.4 | 1,352.4 | 1,370 | 1,311.9 | 10,630 |
| December 24, 2025 | 1,333 | 1,308 | 1,308.2 | 1,352.4 | 1,295.8 | 18,123 |
| December 23, 2025 | 1,286.5 | 1,332.5 | 1,332.5 | 1,339 | 1,286.5 | 7,614 |
| December 22, 2025 | 1,282.7 | 1,298.3 | 1,298.3 | 1,307 | 1,269.6 | 12,106 |
| December 19, 2025 | 1,275.1 | 1,282.7 | 1,282.7 | 1,308 | 1,275.1 | 11,430 |
| December 18, 2025 | 1,317.5 | 1,278.4 | 1,278.4 | 1,317.5 | 1,269.9 | 6,308 |
| December 17, 2025 | 1,323.9 | 1,317.5 | 1,317.5 | 1,343.9 | 1,315 | 2,712 |
| December 16, 2025 | 1,358.8 | 1,329.6 | 1,329.6 | 1,368.5 | 1,320.2 | 4,673 |
| December 15, 2025 | 1,348.4 | 1,368.5 | 1,368.5 | 1,381.4 | 1,341.2 | 3,659 |
| December 12, 2025 | 1,311.9 | 1,360.8 | 1,360.8 | 1,371 | 1,299 | 8,894 |
| December 11, 2025 | 1,303 | 1,323.9 | 1,323.9 | 1,340.9 | 1,295 | 5,357 |
| December 10, 2025 | 1,289 | 1,306.6 | 1,306.6 | 1,348.2 | 1,284.9 | 13,933 |
| December 09, 2025 | 1,322 | 1,282.5 | 1,282.5 | 1,323.3 | 1,277.3 | 13,027 |
| December 08, 2025 | 1,387 | 1,315.7 | 1,315.7 | 1,387.1 | 1,309.9 | 9,418 |
| December 05, 2025 | 1,413.5 | 1,382.5 | 1,382.5 | 1,413.5 | 1,380 | 3,161 |
| December 04, 2025 | 1,405.1 | 1,417.8 | 1,417.8 | 1,431 | 1,405.1 | 4,628 |
| December 03, 2025 | 1,396.8 | 1,417.1 | 1,417.1 | 1,440 | 1,377.1 | 18,886 |
| December 02, 2025 | 1,383.2 | 1,383 | 1,383 | 1,408.1 | 1,366.2 | 15,669 |
| December 01, 2025 | 1,413.6 | 1,390.1 | 1,390.1 | 1,418.1 | 1,385 | 4,155 |
| November 28, 2025 | 1,415.2 | 1,412.2 | 1,412.2 | 1,445 | 1,398.4 | 9,376 |
| November 27, 2025 | 1,422.4 | 1,415.2 | 1,415.2 | 1,427.9 | 1,409.8 | 4,989 |
| November 26, 2025 | 1,380 | 1,423.8 | 1,423.8 | 1,438 | 1,380 | 6,158 |
| November 25, 2025 | 1,380 | 1,392 | 1,392 | 1,398 | 1,361 | 3,914 |
| November 24, 2025 | 1,425 | 1,372.8 | 1,372.8 | 1,436.1 | 1,365.1 | 12,574 |
| November 21, 2025 | 1,439.8 | 1,436.7 | 1,436.7 | 1,454.7 | 1,426.5 | 5,138 |
| November 19, 2025 | 1,486.9 | 1,453.2 | 1,453.2 | 1,486.9 | 1,434.3 | 15,874 |
| November 18, 2025 | 1,485 | 1,489.8 | 1,489.8 | 1,515.3 | 1,478 | 8,674 |
| November 17, 2025 | 1,492.7 | 1,494 | 1,494 | 1,508 | 1,464 | 13,863 |
| November 14, 2025 | 1,562.3 | 1,484.9 | 1,484.9 | 1,562.3 | 1,452.3 | 72,003 |
| November 13, 2025 | 1,569.2 | 1,556.9 | 1,556.9 | 1,572.4 | 1,551.1 | 2,347 |
| November 12, 2025 | 1,534 | 1,569.2 | 1,569.2 | 1,576 | 1,522 | 8,432 |
| November 11, 2025 | 1,534.5 | 1,534 | 1,534 | 1,543.5 | 1,525 | 2,909 |
| November 10, 2025 | 1,552.4 | 1,532.4 | 1,532.4 | 1,571.9 | 1,520.1 | 5,861 |
| November 07, 2025 | 1,565 | 1,566.6 | 1,566.6 | 1,577 | 1,520 | 11,147 |
| November 06, 2025 | 1,568.4 | 1,550.5 | 1,550.5 | 1,568.4 | 1,529.7 | 8,647 |
| November 04, 2025 | 1,551.9 | 1,565.5 | 1,565.5 | 1,585.1 | 1,520.6 | 13,287 |
| November 03, 2025 | 1,550 | 1,540.1 | 1,540.1 | 1,551 | 1,525 | 4,566 |
| October 31, 2025 | 1,542 | 1,543.8 | 1,543.8 | 1,555 | 1,540.5 | 5,997 |
| October 30, 2025 | 1,549.2 | 1,541.8 | 1,541.8 | 1,571.2 | 1,540 | 7,481 |
| October 29, 2025 | 1,534 | 1,546.1 | 1,546.1 | 1,565 | 1,526.2 | 8,181 |
| October 28, 2025 | 1,539 | 1,534 | 1,534 | 1,564 | 1,529.2 | 6,905 |
| October 27, 2025 | 1,532.4 | 1,538.5 | 1,538.5 | 1,544.7 | 1,520.7 | 6,268 |
| October 24, 2025 | 1,535.3 | 1,526.8 | 1,526.8 | 1,548 | 1,517 | 5,504 |
| October 23, 2025 | 1,544.6 | 1,532.2 | 1,532.2 | 1,548.8 | 1,521.9 | 13,457 |