4,003.70
+63.4(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,940.3 | 4,003.7 | 4,003.7 | 4,012.9 | 3,906.4 | 194,665 |
| January 13, 2026 | 3,940 | 3,940.3 | 3,940.3 | 3,959.9 | 3,903.7 | 202,651 |
| January 12, 2026 | 3,960 | 3,949.8 | 3,949.8 | 3,967.7 | 3,893.8 | 161,562 |
| January 09, 2026 | 4,016 | 3,963.4 | 3,963.4 | 4,037.6 | 3,950 | 312,744 |
| January 08, 2026 | 4,080 | 4,026.4 | 4,026.4 | 4,080 | 4,015.7 | 202,187 |
| January 07, 2026 | 3,936.8 | 4,092.2 | 4,092.2 | 4,104.8 | 3,936 | 893,695 |
| January 06, 2026 | 3,879.8 | 3,936.8 | 3,936.8 | 3,948 | 3,859.8 | 193,169 |
| January 05, 2026 | 3,885.3 | 3,869.8 | 3,869.8 | 3,900.1 | 3,855 | 100,223 |
| January 02, 2026 | 3,856.7 | 3,885.3 | 3,885.3 | 3,891.2 | 3,821 | 57,479 |
| January 01, 2026 | 3,860 | 3,848.4 | 3,848.4 | 3,863.5 | 3,815.1 | 39,767 |
| December 31, 2025 | 3,834 | 3,850 | 3,850 | 3,856.9 | 3,791.3 | 151,815 |
| December 30, 2025 | 3,790 | 3,822.1 | 3,822.1 | 3,863 | 3,745.1 | 371,621 |
| December 29, 2025 | 3,801 | 3,793.7 | 3,793.7 | 3,816.5 | 3,767.4 | 86,173 |
| December 26, 2025 | 3,833 | 3,816.6 | 3,816.6 | 3,846.1 | 3,802.5 | 38,281 |
| December 24, 2025 | 3,825 | 3,834.3 | 3,834.3 | 3,840 | 3,801.1 | 152,701 |
| December 23, 2025 | 3,817 | 3,820.1 | 3,820.1 | 3,828.9 | 3,780.4 | 195,995 |
| December 22, 2025 | 3,811.2 | 3,816 | 3,816 | 3,824.7 | 3,781 | 275,033 |
| December 19, 2025 | 3,748 | 3,800.3 | 3,800.3 | 3,812.7 | 3,745.5 | 150,396 |
| December 18, 2025 | 3,782.9 | 3,759.5 | 3,759.5 | 3,784.1 | 3,714.9 | 125,105 |
| December 17, 2025 | 3,765.1 | 3,770.8 | 3,770.8 | 3,784 | 3,725 | 132,343 |
| December 16, 2025 | 3,799.2 | 3,765.1 | 3,765.1 | 3,799.2 | 3,745.1 | 137,098 |
| December 15, 2025 | 3,791.8 | 3,782.6 | 3,782.6 | 3,809.9 | 3,752.5 | 168,589 |
| December 12, 2025 | 3,801.5 | 3,791.5 | 3,791.5 | 3,827.8 | 3,759.6 | 168,928 |
| December 11, 2025 | 3,790 | 3,799 | 3,799 | 3,804.3 | 3,764.5 | 100,128 |
| December 10, 2025 | 3,765.6 | 3,794.4 | 3,794.4 | 3,809.8 | 3,742 | 257,274 |
| December 09, 2025 | 3,760 | 3,763.9 | 3,763.9 | 3,778.6 | 3,714.5 | 210,622 |
| December 08, 2025 | 3,785.1 | 3,760 | 3,760 | 3,800 | 3,751.2 | 144,536 |
| December 05, 2025 | 3,805.1 | 3,785.9 | 3,785.9 | 3,805.1 | 3,756 | 197,257 |
| December 04, 2025 | 3,733.5 | 3,795.7 | 3,795.7 | 3,807.9 | 3,720 | 561,552 |
| December 03, 2025 | 3,744 | 3,720.9 | 3,720.9 | 3,770.9 | 3,705.1 | 163,529 |
| December 02, 2025 | 3,732 | 3,728 | 3,728 | 3,744.8 | 3,688.8 | 196,142 |
| December 01, 2025 | 3,723.9 | 3,736.9 | 3,736.9 | 3,746.3 | 3,706.3 | 136,982 |
| November 28, 2025 | 3,758.2 | 3,720.6 | 3,720.6 | 3,758.2 | 3,711.5 | 164,885 |
| November 27, 2025 | 3,754 | 3,730.4 | 3,730.4 | 3,768 | 3,708.8 | 258,854 |
| November 26, 2025 | 3,730 | 3,755.8 | 3,755.8 | 3,777.9 | 3,730 | 107,687 |
| November 25, 2025 | 3,718.4 | 3,745.2 | 3,745.2 | 3,756.2 | 3,705.1 | 122,421 |
| November 24, 2025 | 3,686.5 | 3,718.4 | 3,718.4 | 3,750.5 | 3,680.1 | 342,585 |
| November 21, 2025 | 3,721.4 | 3,686.5 | 3,686.5 | 3,724.9 | 3,672.3 | 86,005 |
| November 19, 2025 | 3,783.5 | 3,731.4 | 3,731.4 | 3,788.4 | 3,721.6 | 116,183 |
| November 18, 2025 | 3,847.9 | 3,790.8 | 3,790.8 | 3,847.9 | 3,769.4 | 112,124 |
| November 17, 2025 | 3,859 | 3,819.4 | 3,819.4 | 3,859 | 3,807.1 | 153,153 |
| November 14, 2025 | 3,828.5 | 3,831.8 | 3,831.8 | 3,872.7 | 3,803 | 559,544 |
| November 13, 2025 | 3,826 | 3,826.1 | 3,826.1 | 3,856 | 3,800 | 182,215 |
| November 12, 2025 | 3,863.9 | 3,824.6 | 3,824.6 | 3,863.9 | 3,786.5 | 403,999 |
| November 11, 2025 | 3,817.5 | 3,825.8 | 3,825.8 | 3,882.2 | 3,810 | 623,708 |
| November 10, 2025 | 3,660 | 3,817.5 | 3,817.5 | 3,835.1 | 3,602 | 1.65M |
| November 07, 2025 | 3,553.4 | 3,580 | 3,580 | 3,592 | 3,543.3 | 94,441 |
| November 06, 2025 | 3,574.4 | 3,553.4 | 3,553.4 | 3,593.8 | 3,532.6 | 173,610 |
| November 04, 2025 | 3,647 | 3,575 | 3,575 | 3,647 | 3,562.5 | 195,438 |
| November 03, 2025 | 3,560.1 | 3,628.3 | 3,628.3 | 3,641 | 3,560.1 | 160,187 |
| October 31, 2025 | 3,605.1 | 3,560.1 | 3,560.1 | 3,623.7 | 3,544.1 | 354,108 |
| October 30, 2025 | 3,603.9 | 3,602.4 | 3,602.4 | 3,612 | 3,554.5 | 131,170 |
| October 29, 2025 | 3,574.7 | 3,599.3 | 3,599.3 | 3,609.3 | 3,567.9 | 96,326 |
| October 28, 2025 | 3,599.8 | 3,576.5 | 3,576.5 | 3,602.5 | 3,552.9 | 134,453 |
| October 27, 2025 | 3,584 | 3,596.4 | 3,596.4 | 3,605.2 | 3,575 | 118,062 |
| October 24, 2025 | 3,634.6 | 3,581.4 | 3,581.4 | 3,634.6 | 3,560.6 | 95,347 |
| October 23, 2025 | 3,572 | 3,614.1 | 3,614.1 | 3,628.5 | 3,565 | 240,724 |
| October 21, 2025 | 3,571 | 3,590.9 | 3,590.9 | 3,685.6 | 3,561 | 20,403 |
| October 20, 2025 | 3,584.9 | 3,570.4 | 3,570.4 | 3,602.2 | 3,561 | 161,655 |
| October 17, 2025 | 3,533.8 | 3,584.3 | 3,584.3 | 3,603.5 | 3,505.5 | 171,471 |