1,346.20
-0.30002(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,352 | 1,346.5 | 1,346.5 | 1,361 | 1,333.4 | 167,055 |
| January 12, 2026 | 1,323 | 1,351.1 | 1,351.1 | 1,354.8 | 1,304.5 | 292,407 |
| January 09, 2026 | 1,350 | 1,321.3 | 1,321.3 | 1,367.2 | 1,318.5 | 331,050 |
| January 08, 2026 | 1,403 | 1,359.7 | 1,359.7 | 1,408.7 | 1,351 | 774,522 |
| January 07, 2026 | 1,401.8 | 1,396.8 | 1,396.8 | 1,411.9 | 1,381 | 203,268 |
| January 06, 2026 | 1,404 | 1,409 | 1,409 | 1,411.4 | 1,392.5 | 269,424 |
| January 05, 2026 | 1,401 | 1,403.8 | 1,403.8 | 1,410 | 1,387.2 | 479,089 |
| January 02, 2026 | 1,324 | 1,399.4 | 1,399.4 | 1,407 | 1,324 | 1.78M |
| January 01, 2026 | 1,301.5 | 1,327 | 1,327 | 1,330 | 1,297.9 | 214,181 |
| December 31, 2025 | 1,271.5 | 1,306.7 | 1,306.7 | 1,312.1 | 1,268.5 | 245,780 |
| December 30, 2025 | 1,281 | 1,266.6 | 1,266.6 | 1,284 | 1,263.1 | 164,745 |
| December 29, 2025 | 1,306 | 1,284.3 | 1,284.3 | 1,306 | 1,276.1 | 291,551 |
| December 26, 2025 | 1,278.1 | 1,299.2 | 1,299.2 | 1,308 | 1,277.4 | 259,817 |
| December 24, 2025 | 1,288.7 | 1,280.8 | 1,280.8 | 1,294 | 1,277.8 | 131,196 |
| December 23, 2025 | 1,287.3 | 1,288.7 | 1,288.7 | 1,294.7 | 1,283 | 186,803 |
| December 22, 2025 | 1,280.6 | 1,287.3 | 1,287.3 | 1,299 | 1,275.6 | 289,616 |
| December 19, 2025 | 1,254.8 | 1,279.1 | 1,279.1 | 1,282 | 1,243.7 | 502,556 |
| December 18, 2025 | 1,274 | 1,252.7 | 1,252.7 | 1,275.6 | 1,247 | 445,140 |
| December 17, 2025 | 1,275 | 1,274.5 | 1,274.5 | 1,300.3 | 1,270 | 392,396 |
| December 16, 2025 | 1,290 | 1,281.2 | 1,281.2 | 1,303 | 1,273.3 | 473,015 |
| December 15, 2025 | 1,285 | 1,292.7 | 1,292.7 | 1,294.4 | 1,274.1 | 105,189 |
| December 12, 2025 | 1,284 | 1,290.8 | 1,290.8 | 1,296.5 | 1,280.6 | 143,211 |
| December 11, 2025 | 1,266.9 | 1,282.7 | 1,282.7 | 1,296.6 | 1,257.9 | 318,749 |
| December 10, 2025 | 1,260 | 1,267 | 1,267 | 1,269.9 | 1,253.4 | 132,617 |
| December 09, 2025 | 1,250 | 1,259 | 1,259 | 1,263.4 | 1,231.7 | 249,340 |
| December 08, 2025 | 1,289.9 | 1,255.1 | 1,255.1 | 1,299.4 | 1,243.8 | 316,747 |
| December 05, 2025 | 1,291.1 | 1,289.9 | 1,289.9 | 1,300.8 | 1,275.1 | 517,378 |
| December 04, 2025 | 1,302 | 1,299.7 | 1,299.7 | 1,310.9 | 1,285.2 | 342,472 |
| December 03, 2025 | 1,307.2 | 1,302.2 | 1,302.2 | 1,324.2 | 1,298 | 238,839 |
| December 02, 2025 | 1,299 | 1,313.3 | 1,313.3 | 1,319.5 | 1,296.4 | 227,365 |
| December 01, 2025 | 1,315.8 | 1,307.4 | 1,307.4 | 1,317.7 | 1,301 | 185,775 |
| November 28, 2025 | 1,307.1 | 1,314.5 | 1,314.5 | 1,325 | 1,302 | 205,067 |
| November 27, 2025 | 1,320 | 1,312.9 | 1,312.9 | 1,323 | 1,310.1 | 137,206 |
| November 26, 2025 | 1,292.4 | 1,316.1 | 1,316.1 | 1,318.8 | 1,290 | 279,678 |
| November 25, 2025 | 1,302.9 | 1,293 | 1,293 | 1,305 | 1,290 | 226,305 |
| November 24, 2025 | 1,291.4 | 1,302.3 | 1,302.3 | 1,307.1 | 1,285 | 1.06M |
| November 21, 2025 | 1,313 | 1,291.4 | 1,291.4 | 1,313.3 | 1,285.6 | 314,531 |
| November 19, 2025 | 1,313.1 | 1,301.8 | 1,301.8 | 1,317.7 | 1,296.1 | 190,838 |
| November 18, 2025 | 1,310.8 | 1,313.1 | 1,313.1 | 1,319 | 1,304.8 | 288,847 |
| November 17, 2025 | 1,319 | 1,310 | 1,310 | 1,322.2 | 1,299 | 410,728 |
| November 14, 2025 | 1,293.6 | 1,301 | 1,301 | 1,310 | 1,280.7 | 428,880 |
| November 13, 2025 | 1,299 | 1,293.6 | 1,293.6 | 1,307.8 | 1,288.1 | 468,762 |
| November 12, 2025 | 1,347.2 | 1,292.8 | 1,292.8 | 1,351.5 | 1,280.8 | 2.48M |
| November 11, 2025 | 1,318.5 | 1,336.8 | 1,336.8 | 1,345 | 1,305.5 | 529,496 |
| November 10, 2025 | 1,282 | 1,312.2 | 1,312.2 | 1,316 | 1,274 | 540,136 |
| November 07, 2025 | 1,267 | 1,281.2 | 1,281.2 | 1,288.4 | 1,258.4 | 213,066 |
| November 06, 2025 | 1,302 | 1,267.2 | 1,267.2 | 1,303.6 | 1,266.6 | 357,865 |
| November 04, 2025 | 1,344.8 | 1,304.3 | 1,304.3 | 1,346 | 1,301.3 | 381,617 |
| November 03, 2025 | 1,316.2 | 1,344.8 | 1,344.8 | 1,352.5 | 1,309.1 | 848,902 |
| October 31, 2025 | 1,316 | 1,316.5 | 1,316.5 | 1,323 | 1,301.5 | 269,393 |
| October 30, 2025 | 1,316 | 1,316 | 1,316 | 1,322.5 | 1,300 | 172,416 |
| October 29, 2025 | 1,283.9 | 1,313.6 | 1,313.6 | 1,319 | 1,278 | 452,015 |
| October 28, 2025 | 1,315 | 1,277.2 | 1,277.2 | 1,321.1 | 1,264 | 966,046 |
| October 27, 2025 | 1,328.9 | 1,321.7 | 1,321.7 | 1,334.6 | 1,318 | 170,608 |
| October 24, 2025 | 1,323.1 | 1,325.8 | 1,325.8 | 1,328.6 | 1,305 | 364,003 |
| October 23, 2025 | 1,319.2 | 1,328.4 | 1,328.4 | 1,333.5 | 1,306.1 | 874,850 |
| October 21, 2025 | 1,310 | 1,319.2 | 1,319.2 | 1,324 | 1,305 | 90,985 |
| October 20, 2025 | 1,311.8 | 1,304.2 | 1,304.2 | 1,318.8 | 1,303 | 142,498 |
| October 17, 2025 | 1,335.6 | 1,311.8 | 1,311.8 | 1,335.6 | 1,303.6 | 314,830 |
| October 16, 2025 | 1,309.6 | 1,337.6 | 1,337.6 | 1,340.9 | 1,295.4 | 958,970 |