1,446.00
-76.1(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,457 | 1,446 | 1,446 | 1,494.9 | 1,446 | 87,424 |
| January 20, 2026 | 1,586 | 1,522.1 | 1,522.1 | 1,597.9 | 1,522.1 | 61,621 |
| January 19, 2026 | 1,606 | 1,602.2 | 1,602.2 | 1,645 | 1,578 | 171,465 |
| January 16, 2026 | 1,560 | 1,603.9 | 1,603.9 | 1,605.8 | 1,540.1 | 190,905 |
| January 14, 2026 | 1,510 | 1,529.4 | 1,529.4 | 1,551 | 1,442.4 | 207,938 |
| January 13, 2026 | 1,537 | 1,510.6 | 1,510.6 | 1,564 | 1,504.6 | 312,223 |
| January 12, 2026 | 1,655 | 1,583.7 | 1,583.7 | 1,660 | 1,583.7 | 213,959 |
| January 09, 2026 | 1,634.9 | 1,667 | 1,667 | 1,690.2 | 1,616.6 | 637,708 |
| January 08, 2026 | 1,625 | 1,609.8 | 1,609.8 | 1,650 | 1,502.6 | 1.08M |
| January 07, 2026 | 1,437.8 | 1,581.6 | 1,581.6 | 1,581.6 | 1,432.1 | 1.19M |
| January 06, 2026 | 1,341.9 | 1,437.9 | 1,437.9 | 1,480 | 1,322 | 781,552 |
| January 05, 2026 | 1,330 | 1,351.6 | 1,351.6 | 1,373.3 | 1,267 | 644,896 |
| January 02, 2026 | 1,179 | 1,248.5 | 1,248.5 | 1,320 | 1,125 | 1.53M |
| January 01, 2026 | 1,080 | 1,104.4 | 1,104.4 | 1,123 | 1,055 | 145,519 |
| December 31, 2025 | 1,036 | 1,096.15 | 1,096.15 | 1,117.45 | 1,030.15 | 1.03M |
| December 30, 2025 | 916 | 1,011.85 | 1,011.85 | 1,048.8 | 910 | 1.64M |
| December 29, 2025 | 880.1 | 908.45 | 908.45 | 914.7 | 877 | 170,908 |
| December 26, 2025 | 899.7 | 880 | 880 | 899.7 | 855.05 | 148,569 |
| December 24, 2025 | 874.7 | 900.9 | 900.9 | 912.65 | 861.45 | 226,922 |
| December 23, 2025 | 872.8 | 868.6 | 868.6 | 879.5 | 855 | 64,693 |
| December 22, 2025 | 861.1 | 871.35 | 871.35 | 880 | 855 | 132,709 |
| December 19, 2025 | 844.7 | 849.6 | 849.6 | 861.9 | 832.55 | 173,540 |
| December 18, 2025 | 835.1 | 843.95 | 843.95 | 857.7 | 832.4 | 55,106 |
| December 17, 2025 | 876.4 | 835.1 | 835.1 | 881 | 825 | 181,674 |
| December 16, 2025 | 824.85 | 878.4 | 878.4 | 886 | 815.4 | 239,440 |
| December 15, 2025 | 805 | 824.85 | 824.85 | 850 | 801.45 | 162,191 |
| December 12, 2025 | 798 | 798.8 | 798.8 | 814.8 | 775 | 204,728 |
| December 11, 2025 | 785 | 792.6 | 792.6 | 802 | 761 | 62,489 |
| December 10, 2025 | 735 | 781.75 | 781.75 | 786 | 728 | 139,267 |
| December 09, 2025 | 720 | 740.25 | 740.25 | 744 | 708.15 | 94,325 |
| December 08, 2025 | 744.3 | 726.05 | 726.05 | 744.3 | 720 | 42,762 |
| December 05, 2025 | 749.95 | 737.4 | 737.4 | 772.5 | 734.2 | 48,021 |
| December 04, 2025 | 760 | 746.2 | 746.2 | 762 | 735 | 71,654 |
| December 03, 2025 | 774.15 | 756.7 | 756.7 | 774.15 | 751.4 | 46,300 |
| December 02, 2025 | 779.8 | 768 | 768 | 788 | 760 | 116,729 |
| December 01, 2025 | 771 | 777.9 | 777.9 | 787.55 | 738.6 | 256,676 |
| November 28, 2025 | 765 | 781.25 | 781.25 | 789 | 764.95 | 33,624 |
| November 27, 2025 | 794 | 767.15 | 767.15 | 794 | 759.9 | 51,202 |
| November 26, 2025 | 800 | 783.1 | 783.1 | 800 | 767 | 83,202 |
| November 25, 2025 | 797.1 | 791.25 | 791.25 | 801 | 779.9 | 38,059 |
| November 24, 2025 | 800.8 | 793.1 | 793.1 | 800.8 | 771.8 | 65,272 |
| November 21, 2025 | 824.4 | 800.8 | 800.8 | 829.4 | 792 | 42,268 |
| November 19, 2025 | 830.5 | 818.55 | 818.55 | 840 | 810.9 | 72,518 |
| November 18, 2025 | 823.4 | 830.45 | 830.45 | 866 | 820.2 | 196,486 |
| November 17, 2025 | 814.9 | 823.4 | 823.4 | 833.5 | 805.8 | 157,049 |
| November 14, 2025 | 792.55 | 805.8 | 805.8 | 808.9 | 782.2 | 65,540 |
| November 13, 2025 | 825 | 786.25 | 786.25 | 825 | 779 | 118,181 |
| November 12, 2025 | 830 | 820.85 | 820.85 | 839.05 | 808 | 94,249 |
| November 11, 2025 | 826.9 | 826 | 826 | 849 | 791.2 | 223,618 |
| November 10, 2025 | 830 | 814.7 | 814.7 | 849.25 | 774.6 | 65,452 |
| November 07, 2025 | 789.95 | 824.6 | 824.6 | 848 | 777.75 | 210,571 |
| November 06, 2025 | 751.25 | 789.75 | 789.75 | 800 | 731.05 | 70,467 |
| November 04, 2025 | 774 | 759.75 | 759.75 | 774 | 747 | 32,598 |
| November 03, 2025 | 777.15 | 767.3 | 767.3 | 778 | 757.6 | 35,792 |
| October 31, 2025 | 768.95 | 769.45 | 769.45 | 775 | 760.7 | 42,908 |
| October 30, 2025 | 789 | 768.75 | 768.75 | 789 | 756.5 | 67,686 |
| October 29, 2025 | 732.9 | 761.35 | 761.35 | 771 | 723.95 | 56,159 |
| October 28, 2025 | 720.9 | 727.4 | 727.4 | 732 | 705.15 | 28,499 |
| October 27, 2025 | 720.75 | 715.75 | 715.75 | 720.75 | 708.1 | 21,248 |
| October 24, 2025 | 739 | 715.05 | 715.05 | 739 | 706.7 | 24,743 |