7,601.50
-100(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7,635.5 | 7,701.5 | 7,701.5 | 7,714 | 7,565 | 907 |
| January 12, 2026 | 7,618.5 | 7,600 | 7,600 | 7,650 | 7,435.5 | 1,119 |
| January 09, 2026 | 7,678.5 | 7,618.5 | 7,618.5 | 7,743.5 | 7,603 | 731 |
| January 08, 2026 | 7,833.5 | 7,700 | 7,700 | 7,833.5 | 7,678.5 | 903 |
| January 07, 2026 | 7,900 | 7,815.5 | 7,815.5 | 7,900 | 7,769 | 457 |
| January 06, 2026 | 7,793.5 | 7,786 | 7,786 | 7,835 | 7,722 | 657 |
| January 05, 2026 | 7,949 | 7,770.5 | 7,770.5 | 7,949 | 7,701 | 1,524 |
| January 02, 2026 | 7,889 | 7,894 | 7,894 | 7,949 | 7,800 | 913 |
| January 01, 2026 | 7,805 | 7,857.5 | 7,857.5 | 7,896 | 7,752 | 440 |
| December 31, 2025 | 7,874.5 | 7,833 | 7,833 | 7,945 | 7,751 | 739 |
| December 30, 2025 | 7,711 | 7,849.5 | 7,849.5 | 7,899 | 7,711 | 749 |
| December 29, 2025 | 7,903.5 | 7,784.5 | 7,784.5 | 7,903.5 | 7,700 | 1,582 |
| December 26, 2025 | 7,913 | 7,841.5 | 7,841.5 | 7,942 | 7,800.5 | 1,375 |
| December 24, 2025 | 8,080 | 7,913 | 7,913 | 8,080 | 7,851 | 1,014 |
| December 23, 2025 | 8,024 | 7,980.5 | 7,980.5 | 8,100 | 7,940.5 | 953 |
| December 22, 2025 | 8,167 | 7,976 | 7,976 | 8,238.5 | 7,930 | 1,901 |
| December 19, 2025 | 8,065.5 | 8,087.5 | 8,087.5 | 8,100 | 8,005 | 466 |
| December 18, 2025 | 8,000 | 8,046.5 | 8,046.5 | 8,076.5 | 7,993 | 281 |
| December 17, 2025 | 8,163.5 | 8,030.5 | 8,030.5 | 8,163.5 | 7,991 | 635 |
| December 16, 2025 | 8,200.5 | 8,139.5 | 8,139.5 | 8,200.5 | 8,082 | 348 |
| December 15, 2025 | 8,103 | 8,200 | 8,200 | 8,227 | 8,050 | 526 |
| December 12, 2025 | 8,105.5 | 8,100.5 | 8,100.5 | 8,199.5 | 8,040.5 | 456 |
| December 11, 2025 | 8,243.5 | 8,105.5 | 8,105.5 | 8,295 | 8,050 | 920 |
| December 10, 2025 | 8,213.5 | 8,164 | 8,164 | 8,268 | 8,100 | 647 |
| December 09, 2025 | 8,048 | 8,114 | 8,114 | 8,159.5 | 7,917 | 696 |
| December 08, 2025 | 8,087.5 | 7,993 | 7,993 | 8,199.5 | 7,900.5 | 1,117 |
| December 05, 2025 | 8,206.5 | 8,087.5 | 8,087.5 | 8,288 | 8,070 | 613 |
| December 04, 2025 | 8,319 | 8,197.5 | 8,197.5 | 8,319 | 8,160 | 581 |
| December 03, 2025 | 8,400 | 8,250 | 8,250 | 8,429 | 8,224 | 857 |
| December 02, 2025 | 8,431 | 8,358 | 8,358 | 8,480.5 | 8,322 | 428 |
| December 01, 2025 | 8,300 | 8,429.5 | 8,429.5 | 8,628.5 | 8,300 | 1,368 |
| November 28, 2025 | 8,303.5 | 8,363 | 8,363 | 8,403 | 8,303.5 | 473 |
| November 27, 2025 | 8,385.5 | 8,303.5 | 8,303.5 | 8,420 | 8,250 | 1,309 |
| November 26, 2025 | 8,355.5 | 8,374.5 | 8,374.5 | 8,430 | 8,350 | 628 |
| November 25, 2025 | 8,369.5 | 8,348 | 8,348 | 8,488 | 8,250 | 914 |
| November 24, 2025 | 8,470 | 8,385 | 8,385 | 8,678.5 | 8,221 | 1,325 |
| November 21, 2025 | 8,280 | 8,318.5 | 8,318.5 | 8,415 | 8,222 | 1,336 |
| November 19, 2025 | 8,400 | 8,378.5 | 8,378.5 | 8,460 | 8,350.5 | 597 |
| November 18, 2025 | 8,490 | 8,400 | 8,400 | 8,490 | 8,350 | 741 |
| November 17, 2025 | 8,558 | 8,406.5 | 8,406.5 | 8,569 | 8,372.5 | 1,329 |
| November 14, 2025 | 8,518 | 8,499 | 8,499 | 8,600 | 8,450 | 585 |
| November 13, 2025 | 8,531 | 8,533.5 | 8,533.5 | 8,657 | 8,508 | 1,043 |
| November 12, 2025 | 8,615 | 8,527.5 | 8,527.5 | 8,844 | 8,499.5 | 2,694 |
| November 11, 2025 | 8,860 | 8,601.5 | 8,601.5 | 8,860.5 | 8,556 | 3,573 |
| November 10, 2025 | 8,820 | 8,996 | 8,996 | 9,100 | 8,368 | 1,573 |
| November 07, 2025 | 8,810 | 8,848 | 8,848 | 9,020.5 | 8,781 | 1,021 |
| November 06, 2025 | 9,050 | 8,857.5 | 8,857.5 | 9,050 | 8,810 | 518 |
| November 04, 2025 | 8,959 | 8,928.5 | 8,928.5 | 9,083.5 | 8,900 | 978 |
| November 03, 2025 | 9,100.5 | 8,940 | 8,940 | 9,100.5 | 8,915 | 469 |
| October 31, 2025 | 8,977.5 | 8,964.5 | 8,964.5 | 9,050 | 8,949.5 | 671 |
| October 30, 2025 | 9,145 | 8,974 | 8,974 | 9,145 | 8,928 | 858 |
| October 29, 2025 | 8,978.5 | 9,008.5 | 9,008.5 | 9,138.5 | 8,978.5 | 471 |
| October 28, 2025 | 9,086.5 | 8,958.5 | 8,958.5 | 9,240 | 8,855.5 | 4,321 |
| October 27, 2025 | 9,052.5 | 8,991.5 | 8,991.5 | 9,088 | 8,897.5 | 636 |
| October 24, 2025 | 9,174.5 | 9,000 | 9,000 | 9,309.5 | 8,950 | 1,094 |
| October 23, 2025 | 9,280 | 9,174 | 9,174 | 9,296 | 9,158 | 1,618 |
| October 21, 2025 | 9,290 | 9,158 | 9,158 | 9,319 | 9,056 | 1,043 |
| October 20, 2025 | 9,090 | 9,043 | 9,043 | 9,142 | 9,008 | 598 |
| October 17, 2025 | 9,000 | 8,991.5 | 8,991.5 | 9,240 | 8,908 | 2,546 |
| October 16, 2025 | 8,838.5 | 8,915.5 | 8,915.5 | 8,939 | 8,838.5 | 720 |