4,329.00
+82.5(+1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,251 | 4,246.5 | 4,246.5 | 4,390 | 4,172.6 | 61,167 |
| January 12, 2026 | 4,195.9 | 4,243.4 | 4,243.4 | 4,300 | 4,035.8 | 143,907 |
| January 09, 2026 | 4,489.8 | 4,248.2 | 4,248.2 | 4,533.8 | 4,246.6 | 156,227 |
| January 08, 2026 | 4,540 | 4,470.1 | 4,470.1 | 4,584.8 | 4,430.8 | 155,348 |
| January 07, 2026 | 4,266.5 | 4,431.5 | 4,431.5 | 4,431.5 | 4,215.1 | 142,762 |
| January 06, 2026 | 4,158 | 4,220.5 | 4,220.5 | 4,314.7 | 4,110 | 110,673 |
| January 05, 2026 | 4,110 | 4,116 | 4,116 | 4,159.8 | 4,037.2 | 65,855 |
| January 02, 2026 | 4,128 | 4,086 | 4,086 | 4,148.5 | 3,978 | 96,665 |
| January 01, 2026 | 4,077.5 | 4,091.8 | 4,091.8 | 4,174.5 | 4,060 | 253,180 |
| December 31, 2025 | 3,996.9 | 3,989.2 | 3,989.2 | 4,044 | 3,921.6 | 66,888 |
| December 30, 2025 | 3,849 | 3,962.7 | 3,962.7 | 3,999 | 3,768.1 | 139,391 |
| December 29, 2025 | 3,661 | 3,810.5 | 3,810.5 | 3,810.5 | 3,580.2 | 68,422 |
| December 26, 2025 | 3,754 | 3,629.1 | 3,629.1 | 3,767 | 3,617.9 | 37,184 |
| December 24, 2025 | 3,812 | 3,710.4 | 3,710.4 | 3,869 | 3,700.2 | 31,849 |
| December 23, 2025 | 3,885.8 | 3,795.8 | 3,795.8 | 3,900 | 3,747.9 | 55,403 |
| December 22, 2025 | 3,735 | 3,863.4 | 3,863.4 | 3,865.7 | 3,715.1 | 86,543 |
| December 19, 2025 | 3,608 | 3,681.7 | 3,681.7 | 3,784.7 | 3,600.2 | 95,859 |
| December 18, 2025 | 3,626.3 | 3,604.5 | 3,604.5 | 3,663 | 3,504.2 | 36,774 |
| December 17, 2025 | 3,602 | 3,602.9 | 3,602.9 | 3,725 | 3,591 | 25,184 |
| December 16, 2025 | 3,799 | 3,671.1 | 3,671.1 | 3,799 | 3,624 | 32,668 |
| December 15, 2025 | 3,800 | 3,779.7 | 3,779.7 | 3,823.8 | 3,728.6 | 32,959 |
| December 12, 2025 | 3,835 | 3,765 | 3,765 | 3,835 | 3,725 | 53,419 |
| December 11, 2025 | 3,790 | 3,835 | 3,835 | 3,925 | 3,790 | 81,307 |
| December 10, 2025 | 3,700 | 3,776.7 | 3,776.7 | 3,821.6 | 3,700 | 127,028 |
| December 09, 2025 | 3,489 | 3,639.7 | 3,639.7 | 3,639.7 | 3,441.2 | 64,650 |
| December 08, 2025 | 3,344 | 3,466.4 | 3,466.4 | 3,539.3 | 3,344 | 94,268 |
| December 05, 2025 | 3,500 | 3,370.8 | 3,370.8 | 3,500.1 | 3,352.7 | 52,602 |
| December 04, 2025 | 3,570.1 | 3,520 | 3,520 | 3,634 | 3,480.1 | 120,197 |
| December 03, 2025 | 3,519.7 | 3,532.5 | 3,532.5 | 3,532.5 | 3,444 | 271,030 |
| December 02, 2025 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 34,188 |
| December 01, 2025 | 3,165 | 3,204.1 | 3,204.1 | 3,204.1 | 3,165 | 29,048 |
| November 28, 2025 | 3,039.8 | 3,051.6 | 3,051.6 | 3,065 | 2,986.3 | 35,768 |
| November 27, 2025 | 2,920 | 3,030.7 | 3,030.7 | 3,049.9 | 2,920 | 61,579 |
| November 26, 2025 | 2,852.1 | 2,906.5 | 2,906.5 | 2,919 | 2,805 | 30,094 |
| November 25, 2025 | 2,823.2 | 2,830.5 | 2,830.5 | 2,843 | 2,785.7 | 13,249 |
| November 24, 2025 | 2,787 | 2,812 | 2,812 | 2,879.9 | 2,776.2 | 28,796 |
| November 21, 2025 | 2,888 | 2,765.3 | 2,765.3 | 2,888 | 2,749 | 29,747 |
| November 19, 2025 | 2,880.1 | 2,853.6 | 2,853.6 | 2,922 | 2,845 | 20,849 |
| November 18, 2025 | 2,860 | 2,854.5 | 2,854.5 | 2,898 | 2,848.2 | 7,864 |
| November 17, 2025 | 2,860 | 2,860 | 2,860 | 2,939.9 | 2,818 | 25,408 |
| November 14, 2025 | 2,950 | 2,858.2 | 2,858.2 | 2,950 | 2,841.1 | 52,925 |
| November 13, 2025 | 3,018.2 | 2,911.4 | 2,911.4 | 3,027.4 | 2,906 | 35,137 |
| November 12, 2025 | 2,989 | 3,016.8 | 3,016.8 | 3,057 | 2,976.1 | 52,126 |
| November 11, 2025 | 3,089 | 2,961.6 | 2,961.6 | 3,175 | 2,931 | 33,430 |
| November 10, 2025 | 3,173 | 3,081.3 | 3,081.3 | 3,208.7 | 3,060 | 17,970 |
| November 07, 2025 | 3,125 | 3,142.2 | 3,142.2 | 3,184.8 | 3,060.1 | 42,537 |
| November 06, 2025 | 3,259.3 | 3,135.1 | 3,135.1 | 3,273.1 | 3,124.1 | 43,699 |
| November 04, 2025 | 3,225 | 3,259.3 | 3,259.3 | 3,346.6 | 3,225 | 147,229 |
| November 03, 2025 | 3,187.3 | 3,187.3 | 3,187.3 | 3,187.3 | 3,147.5 | 54,571 |
| October 31, 2025 | 3,060 | 3,035.6 | 3,035.6 | 3,141.6 | 3,010.8 | 60,141 |
| October 30, 2025 | 3,045 | 3,031.2 | 3,031.2 | 3,050.5 | 2,960.1 | 59,949 |
| October 29, 2025 | 3,289.9 | 3,021.7 | 3,021.7 | 3,331.5 | 3,014.8 | 373,590 |
| October 28, 2025 | 3,063.8 | 3,172.9 | 3,172.9 | 3,172.9 | 3,020.8 | 81,786 |
| October 27, 2025 | 2,934.9 | 3,021.9 | 3,021.9 | 3,021.9 | 2,855.8 | 63,013 |
| October 24, 2025 | 2,849.4 | 2,878 | 2,878 | 2,934.5 | 2,822.9 | 45,367 |
| October 23, 2025 | 2,949.9 | 2,823 | 2,823 | 2,964.6 | 2,810 | 54,742 |
| October 21, 2025 | 2,772.5 | 2,921.1 | 2,921.1 | 2,947 | 2,719 | 38,022 |
| October 20, 2025 | 2,947.9 | 2,806.7 | 2,806.7 | 2,949.9 | 2,806.7 | 91,840 |
| October 17, 2025 | 3,044 | 2,954.4 | 2,954.4 | 3,123 | 2,918.2 | 53,386 |
| October 16, 2025 | 3,122.2 | 3,041.2 | 3,041.2 | 3,143.9 | 3,030 | 27,777 |