1,458.80
+6(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,444 | 1,458.8 | 1,458.8 | 1,467 | 1,440.2 | 8.32M |
| January 13, 2026 | 1,485 | 1,452.8 | 1,452.8 | 1,485.8 | 1,444.7 | 13.5M |
| January 12, 2026 | 1,475.3 | 1,483.2 | 1,483.2 | 1,485.3 | 1,451 | 8.88M |
| January 09, 2026 | 1,465 | 1,475.3 | 1,475.3 | 1,479.9 | 1,465 | 8.33M |
| January 08, 2026 | 1,500 | 1,470.6 | 1,470.6 | 1,503.9 | 1,468.8 | 16.52M |
| January 07, 2026 | 1,510 | 1,504.2 | 1,504.2 | 1,520 | 1,498 | 11.2M |
| January 06, 2026 | 1,569 | 1,507.6 | 1,507.6 | 1,569 | 1,496.3 | 27.42M |
| January 05, 2026 | 1,593 | 1,578.1 | 1,578.1 | 1,611.8 | 1,575.3 | 8.7M |
| January 02, 2026 | 1,580 | 1,592.3 | 1,592.3 | 1,594.6 | 1,578.2 | 6.6M |
| January 01, 2026 | 1,573.7 | 1,575.6 | 1,575.6 | 1,592.5 | 1,571.1 | 6.41M |
| December 31, 2025 | 1,541 | 1,570.4 | 1,570.4 | 1,577 | 1,541 | 5.77M |
| December 30, 2025 | 1,547 | 1,539.8 | 1,539.8 | 1,553.6 | 1,537.8 | 8.82M |
| December 29, 2025 | 1,554.9 | 1,545.6 | 1,545.6 | 1,558.1 | 1,543.6 | 5.97M |
| December 26, 2025 | 1,554.7 | 1,559.2 | 1,559.2 | 1,561 | 1,554.3 | 2.31M |
| December 24, 2025 | 1,572.7 | 1,558.2 | 1,558.2 | 1,575.7 | 1,553.6 | 8.82M |
| December 23, 2025 | 1,580.9 | 1,570.7 | 1,570.7 | 1,580.9 | 1,568.1 | 7.51M |
| December 22, 2025 | 1,573.5 | 1,575.4 | 1,575.4 | 1,577.5 | 1,565.3 | 10.18M |
| December 19, 2025 | 1,554.4 | 1,565.1 | 1,565.1 | 1,574.2 | 1,551 | 13.94M |
| December 18, 2025 | 1,535.2 | 1,544.4 | 1,544.4 | 1,551.5 | 1,535.2 | 6.58M |
| December 17, 2025 | 1,550 | 1,543.5 | 1,543.5 | 1,550 | 1,539.3 | 6.01M |
| December 16, 2025 | 1,545 | 1,542.3 | 1,542.3 | 1,551.7 | 1,538.8 | 11.73M |
| December 15, 2025 | 1,551.2 | 1,556.2 | 1,556.2 | 1,558.6 | 1,546.5 | 5.77M |
| December 12, 2025 | 1,550.8 | 1,556.5 | 1,556.5 | 1,559.8 | 1,546.1 | 5.11M |
| December 11, 2025 | 1,536.9 | 1,545 | 1,545 | 1,550 | 1,524 | 4.71M |
| December 10, 2025 | 1,534 | 1,536.9 | 1,536.9 | 1,547.5 | 1,531.4 | 7.99M |
| December 09, 2025 | 1,540.3 | 1,529.4 | 1,529.4 | 1,542.5 | 1,520.1 | 11.5M |
| December 08, 2025 | 1,539.2 | 1,543 | 1,543 | 1,551 | 1,535 | 11.3M |
| December 05, 2025 | 1,530.4 | 1,540.6 | 1,540.6 | 1,545.8 | 1,520.6 | 10.18M |
| December 04, 2025 | 1,536 | 1,535.6 | 1,535.6 | 1,560.5 | 1,517.6 | 11.87M |
| December 03, 2025 | 1,545.2 | 1,538.8 | 1,538.8 | 1,552.4 | 1,533 | 6.09M |
| December 02, 2025 | 1,561.1 | 1,546.3 | 1,546.3 | 1,567.5 | 1,542 | 11.39M |
| December 01, 2025 | 1,575 | 1,566.1 | 1,566.1 | 1,577.5 | 1,563.6 | 8.92M |
| November 28, 2025 | 1,568 | 1,567.5 | 1,567.5 | 1,581.3 | 1,563 | 8.96M |
| November 27, 2025 | 1,575 | 1,563.4 | 1,563.4 | 1,575.5 | 1,556 | 9.79M |
| November 26, 2025 | 1,542.3 | 1,569.9 | 1,569.9 | 1,571.6 | 1,540.5 | 14.05M |
| November 25, 2025 | 1,535.9 | 1,539.7 | 1,539.7 | 1,559.6 | 1,525.1 | 15.03M |
| November 24, 2025 | 1,550 | 1,535.9 | 1,535.9 | 1,550 | 1,531.8 | 18.43M |
| November 21, 2025 | 1,541 | 1,546.6 | 1,546.6 | 1,557.8 | 1,540.1 | 9.62M |
| November 19, 2025 | 1,517.4 | 1,518.9 | 1,518.9 | 1,522.3 | 1,512 | 5.69M |
| November 18, 2025 | 1,521.7 | 1,519.4 | 1,519.4 | 1,527.8 | 1,510.5 | 11.05M |
| November 17, 2025 | 1,520.9 | 1,518.3 | 1,518.3 | 1,523.7 | 1,511.5 | 5.87M |
| November 14, 2025 | 1,505.5 | 1,518.9 | 1,518.9 | 1,520.9 | 1,505.5 | 7.68M |
| November 13, 2025 | 1,515 | 1,510.9 | 1,510.9 | 1,522.1 | 1,506.8 | 7.2M |
| November 12, 2025 | 1,505 | 1,511.5 | 1,511.5 | 1,524.7 | 1,500 | 12.38M |
| November 11, 2025 | 1,497 | 1,493.4 | 1,493.4 | 1,498.8 | 1,480.2 | 7.13M |
| November 10, 2025 | 1,477.9 | 1,489.3 | 1,489.3 | 1,501 | 1,475.5 | 7.07M |
| November 07, 2025 | 1,494.6 | 1,478 | 1,478 | 1,498.4 | 1,475.9 | 7.82M |
| November 06, 2025 | 1,484 | 1,496.1 | 1,496.1 | 1,501.6 | 1,476.2 | 16.77M |
| November 04, 2025 | 1,483.9 | 1,473.1 | 1,473.1 | 1,492.8 | 1,470.1 | 10.01M |
| November 03, 2025 | 1,486 | 1,484.7 | 1,484.7 | 1,495 | 1,479.3 | 8.45M |
| October 31, 2025 | 1,490.4 | 1,486.4 | 1,486.4 | 1,497.5 | 1,482.3 | 8.76M |
| October 30, 2025 | 1,500 | 1,488.5 | 1,488.5 | 1,503.1 | 1,484 | 9.32M |
| October 29, 2025 | 1,490 | 1,504.2 | 1,504.2 | 1,508.3 | 1,488.1 | 11.88M |
| October 28, 2025 | 1,484.1 | 1,486.9 | 1,486.9 | 1,492 | 1,477.6 | 17.63M |
| October 27, 2025 | 1,463 | 1,484.1 | 1,484.1 | 1,485 | 1,458 | 14.11M |
| October 24, 2025 | 1,450 | 1,451.6 | 1,451.6 | 1,459.8 | 1,441 | 9.7M |
| October 23, 2025 | 1,475 | 1,448.4 | 1,448.4 | 1,482.9 | 1,444.6 | 18.71M |
| October 21, 2025 | 1,468 | 1,465.2 | 1,465.2 | 1,474 | 1,460 | 2.07M |
| October 20, 2025 | 1,440 | 1,466.8 | 1,466.8 | 1,473.8 | 1,433.3 | 24.72M |
| October 17, 2025 | 1,401 | 1,416.8 | 1,416.8 | 1,423.3 | 1,399.1 | 19.33M |