1,028.35
-0.1(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,030 | 1,028.35 | 1,028.35 | 1,030.4 | 1,020.5 | 7.37M |
| January 13, 2026 | 1,022.8 | 1,028.45 | 1,028.45 | 1,029.5 | 1,016 | 11.02M |
| January 12, 2026 | 1,008 | 1,015.15 | 1,015.15 | 1,017.25 | 996 | 7.62M |
| January 09, 2026 | 996 | 1,000.5 | 1,000.5 | 1,008 | 994 | 7.81M |
| January 08, 2026 | 1,006.6 | 998 | 998 | 1,011.6 | 995.85 | 6.85M |
| January 07, 2026 | 1,022.7 | 1,007.15 | 1,007.15 | 1,022.7 | 1,004 | 7.9M |
| January 06, 2026 | 1,007.95 | 1,018.9 | 1,018.9 | 1,024 | 1,004.95 | 9.58M |
| January 05, 2026 | 1,000 | 1,005.55 | 1,005.55 | 1,015.5 | 1,000 | 11.26M |
| January 02, 2026 | 984.5 | 998.95 | 998.95 | 1,009.5 | 983.95 | 7.36M |
| January 01, 2026 | 983.2 | 984.75 | 984.75 | 987.65 | 980.35 | 4.33M |
| December 31, 2025 | 975.25 | 982.2 | 982.2 | 985.65 | 973.5 | 5.81M |
| December 30, 2025 | 963 | 973.45 | 973.45 | 976.2 | 959.5 | 15.03M |
| December 29, 2025 | 966.9 | 965.05 | 965.05 | 968.9 | 961.45 | 5.27M |
| December 26, 2025 | 968.95 | 966.3 | 966.3 | 971 | 964.75 | 3.29M |
| December 24, 2025 | 973.2 | 968.95 | 968.95 | 977.3 | 967.5 | 4.11M |
| December 23, 2025 | 976.3 | 971.9 | 971.9 | 977.55 | 970.7 | 5.12M |
| December 22, 2025 | 981.1 | 974.3 | 974.3 | 983 | 972.55 | 5.96M |
| December 19, 2025 | 979.95 | 980.3 | 980.3 | 982 | 977.05 | 5.38M |
| December 18, 2025 | 977.9 | 977.55 | 977.55 | 981.45 | 973.5 | 4.93M |
| December 17, 2025 | 965.55 | 975.85 | 975.85 | 978.5 | 964.3 | 8.01M |
| December 16, 2025 | 966.05 | 961.15 | 961.15 | 969 | 958.05 | 4.76M |
| December 15, 2025 | 957.25 | 967.25 | 967.25 | 968.85 | 957.25 | 4.42M |
| December 12, 2025 | 966 | 963.15 | 963.15 | 967 | 958 | 5.68M |
| December 11, 2025 | 962.1 | 963.25 | 963.25 | 966.5 | 958.45 | 5.98M |
| December 10, 2025 | 960.1 | 959.75 | 959.75 | 963.95 | 955.25 | 6.99M |
| December 09, 2025 | 954.8 | 959.35 | 959.35 | 964 | 950.45 | 9.58M |
| December 08, 2025 | 970.85 | 956.4 | 956.4 | 972.5 | 951.7 | 15.39M |
| December 05, 2025 | 948.85 | 971.5 | 971.5 | 973.3 | 946.7 | 17.35M |
| December 04, 2025 | 951.05 | 948.1 | 948.1 | 952.55 | 944.45 | 13.62M |
| December 03, 2025 | 970.45 | 951.05 | 951.05 | 972.55 | 947.55 | 14.05M |
| December 02, 2025 | 976 | 967.3 | 967.3 | 980.45 | 964.9 | 13.44M |
| December 01, 2025 | 985.45 | 973.1 | 973.1 | 991.2 | 969.85 | 8.81M |
| November 28, 2025 | 976.8 | 979 | 979 | 983 | 973.05 | 8.12M |
| November 27, 2025 | 986.7 | 972.85 | 972.85 | 988.55 | 968.9 | 11.91M |
| November 26, 2025 | 986.6 | 983.9 | 983.9 | 999 | 982.15 | 13.94M |
| November 25, 2025 | 975.55 | 983.6 | 983.6 | 988.95 | 971.35 | 9.14M |
| November 24, 2025 | 975.55 | 970.6 | 970.6 | 977.7 | 968.05 | 9.9M |
| November 21, 2025 | 979.7 | 972.6 | 972.6 | 980.6 | 971.05 | 5.38M |
| November 19, 2025 | 972.45 | 982.75 | 982.75 | 984.45 | 968.8 | 8.29M |
| November 18, 2025 | 975.6 | 972.45 | 972.45 | 976.7 | 968.85 | 6.59M |
| November 17, 2025 | 971 | 973.35 | 973.35 | 976 | 968.5 | 7.42M |
| November 14, 2025 | 952.95 | 967.85 | 967.85 | 969.05 | 952 | 11.03M |
| November 13, 2025 | 954.25 | 954 | 954 | 963.95 | 952.45 | 8.89M |
| November 12, 2025 | 957.7 | 957.15 | 957.15 | 961.55 | 951.4 | 7.04M |
| November 11, 2025 | 953.6 | 953.3 | 953.3 | 954.95 | 945.05 | 8.65M |
| November 10, 2025 | 956 | 951.15 | 951.15 | 963.2 | 949.1 | 7.34M |
| November 07, 2025 | 958.75 | 955.85 | 955.85 | 964.85 | 944 | 13.37M |
| November 06, 2025 | 969.65 | 960.75 | 960.75 | 971.4 | 955.3 | 23.09M |
| November 04, 2025 | 951 | 957.6 | 957.6 | 959.3 | 941.5 | 19.15M |
| November 03, 2025 | 938.75 | 949.7 | 949.7 | 953.4 | 937.5 | 11.74M |
| October 31, 2025 | 934.9 | 937 | 937 | 946.7 | 930.25 | 12.07M |
| October 30, 2025 | 939.45 | 934.35 | 934.35 | 944.9 | 933.05 | 13.04M |
| October 29, 2025 | 933.9 | 939.75 | 939.75 | 942.05 | 930.25 | 12.31M |
| October 28, 2025 | 927.1 | 930.25 | 930.25 | 935.85 | 917.7 | 22.07M |
| October 27, 2025 | 906.95 | 922.75 | 922.75 | 928 | 906 | 9.15M |
| October 24, 2025 | 910.95 | 904.75 | 904.75 | 914.1 | 900.95 | 5.08M |
| October 23, 2025 | 912 | 911.55 | 911.55 | 918 | 904.8 | 13.38M |
| October 21, 2025 | 908 | 907.05 | 907.05 | 910 | 906.4 | 1.78M |
| October 20, 2025 | 894.6 | 907.5 | 907.5 | 913.65 | 891.05 | 13.55M |
| October 17, 2025 | 887.5 | 889.15 | 889.15 | 894.75 | 883 | 8.51M |