1,785.80
-36.8(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,848 | 1,822.6 | 1,822.6 | 1,895 | 1,795 | 106,459 |
| January 12, 2026 | 1,825 | 1,836.8 | 1,836.8 | 1,869.9 | 1,760.8 | 176,043 |
| January 09, 2026 | 1,884.4 | 1,812.8 | 1,812.8 | 1,884.4 | 1,796 | 162,090 |
| January 08, 2026 | 1,935 | 1,893.9 | 1,893.9 | 1,935 | 1,818.7 | 303,610 |
| January 07, 2026 | 1,924.1 | 1,945.2 | 1,945.2 | 1,958.3 | 1,853.6 | 182,578 |
| January 06, 2026 | 1,923.4 | 1,925.1 | 1,925.1 | 1,947.3 | 1,895 | 136,776 |
| January 05, 2026 | 1,886 | 1,933 | 1,933 | 1,949 | 1,880.3 | 379,923 |
| January 02, 2026 | 1,795 | 1,871 | 1,871 | 1,889.8 | 1,785.1 | 462,799 |
| January 01, 2026 | 1,662 | 1,765.5 | 1,765.5 | 1,794.8 | 1,662 | 205,849 |
| December 31, 2025 | 1,659 | 1,677 | 1,677 | 1,721 | 1,652.7 | 99,671 |
| December 30, 2025 | 1,705 | 1,666.8 | 1,666.8 | 1,705 | 1,659.4 | 63,037 |
| December 29, 2025 | 1,707.7 | 1,710.6 | 1,710.6 | 1,721 | 1,692 | 67,125 |
| December 26, 2025 | 1,696.4 | 1,698.8 | 1,698.8 | 1,718.1 | 1,692.3 | 55,307 |
| December 24, 2025 | 1,749 | 1,704.3 | 1,699.7 | 1,760.9 | 1,695.6 | 192,262 |
| December 23, 2025 | 1,721.5 | 1,727.5 | 1,727.5 | 1,760 | 1,712.3 | 130,588 |
| December 22, 2025 | 1,748 | 1,721.4 | 1,721.4 | 1,749 | 1,706.7 | 101,147 |
| December 19, 2025 | 1,701.2 | 1,724.2 | 1,724.2 | 1,732.5 | 1,684.1 | 150,763 |
| December 18, 2025 | 1,687 | 1,704 | 1,704 | 1,710.8 | 1,645.8 | 71,168 |
| December 17, 2025 | 1,720.3 | 1,670.9 | 1,670.9 | 1,730.4 | 1,665 | 51,284 |
| December 16, 2025 | 1,700 | 1,705.7 | 1,705.7 | 1,717.7 | 1,690 | 132,795 |
| December 15, 2025 | 1,705 | 1,680.4 | 1,680.4 | 1,705.1 | 1,673.5 | 36,817 |
| December 12, 2025 | 1,685 | 1,699.2 | 1,699.2 | 1,704.5 | 1,664.8 | 72,421 |
| December 11, 2025 | 1,646.2 | 1,677.5 | 1,677.5 | 1,689.9 | 1,632.8 | 120,100 |
| December 10, 2025 | 1,680 | 1,646.2 | 1,646.2 | 1,689.7 | 1,640.1 | 53,331 |
| December 09, 2025 | 1,621 | 1,681.5 | 1,681.5 | 1,687.4 | 1,597.6 | 104,710 |
| December 08, 2025 | 1,650 | 1,629.4 | 1,629.4 | 1,673.9 | 1,617.1 | 101,105 |
| December 05, 2025 | 1,710.4 | 1,657.1 | 1,657.1 | 1,710.4 | 1,643.8 | 72,450 |
| December 04, 2025 | 1,681.6 | 1,703 | 1,703 | 1,710 | 1,681.6 | 194,578 |
| December 03, 2025 | 1,715.1 | 1,681.6 | 1,681.6 | 1,715.1 | 1,672.8 | 77,616 |
| December 02, 2025 | 1,750 | 1,723.2 | 1,723.2 | 1,750.9 | 1,712 | 76,760 |
| December 01, 2025 | 1,749.6 | 1,751 | 1,751 | 1,764.9 | 1,721.1 | 107,503 |
| November 28, 2025 | 1,764.3 | 1,749.1 | 1,749.1 | 1,764.3 | 1,707 | 154,527 |
| November 27, 2025 | 1,724.9 | 1,744.6 | 1,744.6 | 1,770 | 1,720.8 | 413,108 |
| November 26, 2025 | 1,678.8 | 1,711.4 | 1,711.4 | 1,720.2 | 1,650.1 | 252,869 |
| November 25, 2025 | 1,635.5 | 1,660.6 | 1,660.6 | 1,689 | 1,622.8 | 425,143 |
| November 24, 2025 | 1,619.4 | 1,627.7 | 1,627.7 | 1,634 | 1,607 | 219,059 |
| November 21, 2025 | 1,594.1 | 1,606.4 | 1,606.4 | 1,628.1 | 1,580.1 | 214,065 |
| November 19, 2025 | 1,555 | 1,579.7 | 1,579.7 | 1,599.7 | 1,535 | 172,459 |
| November 18, 2025 | 1,540 | 1,546.9 | 1,546.9 | 1,554.9 | 1,525 | 106,177 |
| November 17, 2025 | 1,564.1 | 1,534.6 | 1,534.6 | 1,575 | 1,519.1 | 90,093 |
| November 14, 2025 | 1,575 | 1,555.9 | 1,555.9 | 1,580 | 1,543.6 | 63,770 |
| November 13, 2025 | 1,570.1 | 1,555 | 1,555 | 1,625 | 1,540 | 432,513 |
| November 12, 2025 | 1,547 | 1,553.9 | 1,553.9 | 1,570 | 1,536.2 | 71,533 |
| November 11, 2025 | 1,528.9 | 1,547 | 1,547 | 1,550 | 1,518 | 41,108 |
| November 10, 2025 | 1,519 | 1,528.9 | 1,528.9 | 1,543.6 | 1,515.9 | 32,774 |
| November 07, 2025 | 1,530 | 1,514.8 | 1,514.8 | 1,530 | 1,488 | 49,572 |
| November 06, 2025 | 1,528.7 | 1,531.3 | 1,531.3 | 1,547.1 | 1,518 | 51,033 |
| November 04, 2025 | 1,570 | 1,528.7 | 1,528.7 | 1,570 | 1,518.1 | 94,424 |
| November 03, 2025 | 1,509 | 1,558.1 | 1,558.1 | 1,576.5 | 1,487.4 | 310,909 |
| October 31, 2025 | 1,514.8 | 1,513.7 | 1,513.7 | 1,532 | 1,501 | 56,251 |
| October 30, 2025 | 1,525 | 1,512.1 | 1,512.1 | 1,529 | 1,500 | 47,641 |
| October 29, 2025 | 1,478 | 1,522.1 | 1,522.1 | 1,560.1 | 1,470.9 | 247,271 |
| October 28, 2025 | 1,470 | 1,472.2 | 1,472.2 | 1,486 | 1,465.3 | 27,534 |
| October 27, 2025 | 1,475 | 1,478 | 1,478 | 1,492.4 | 1,445.1 | 85,226 |
| October 24, 2025 | 1,485 | 1,458.2 | 1,458.2 | 1,485 | 1,441.3 | 52,565 |
| October 23, 2025 | 1,501.9 | 1,467.1 | 1,467.1 | 1,505 | 1,460 | 91,579 |
| October 21, 2025 | 1,455 | 1,489 | 1,489 | 1,496 | 1,455 | 48,902 |
| October 20, 2025 | 1,446.9 | 1,449.6 | 1,449.6 | 1,470 | 1,438 | 53,723 |
| October 17, 2025 | 1,432.4 | 1,439.4 | 1,439.4 | 1,454.6 | 1,418 | 125,128 |
| October 16, 2025 | 1,432.2 | 1,432.4 | 1,432.4 | 1,444 | 1,414.9 | 108,093 |