993.20
+4.9(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 994.2 | 988.3 | 988.3 | 1,005 | 980 | 1,601 |
| January 12, 2026 | 999.4 | 992.6 | 992.6 | 1,004.8 | 990.8 | 2,453 |
| January 09, 2026 | 1,017.5 | 999.4 | 999.4 | 1,017.5 | 988.1 | 5,513 |
| January 08, 2026 | 1,018.7 | 1,004.9 | 1,004.9 | 1,018.8 | 1,002 | 2,117 |
| January 07, 2026 | 1,020.5 | 1,010.6 | 1,010.6 | 1,022.7 | 994.2 | 28,089 |
| January 06, 2026 | 1,023.9 | 1,008 | 1,008 | 1,029.3 | 1,005 | 2,916 |
| January 05, 2026 | 1,036.1 | 1,018.6 | 1,018.6 | 1,036.1 | 1,016 | 4,735 |
| January 02, 2026 | 1,033.4 | 1,028.5 | 1,028.5 | 1,035.8 | 1,025 | 3,219 |
| January 01, 2026 | 1,041.4 | 1,026.8 | 1,026.8 | 1,054.5 | 1,025 | 2,583 |
| December 31, 2025 | 1,045 | 1,038.8 | 1,038.8 | 1,050.9 | 1,034.4 | 3,639 |
| December 30, 2025 | 1,050 | 1,033.1 | 1,033.1 | 1,050 | 1,025.3 | 5,476 |
| December 29, 2025 | 1,042 | 1,034.4 | 1,034.4 | 1,057.8 | 1,025 | 6,031 |
| December 26, 2025 | 1,054 | 1,038.3 | 1,038.3 | 1,054 | 1,031 | 3,888 |
| December 24, 2025 | 1,052 | 1,030 | 1,038.2 | 1,055 | 1,030 | 3,663 |
| December 23, 2025 | 1,060 | 1,035.9 | 1,035.9 | 1,069 | 1,025 | 9,090 |
| December 22, 2025 | 1,060 | 1,043.9 | 1,043.9 | 1,060 | 1,039.6 | 2,599 |
| December 19, 2025 | 1,050 | 1,044.1 | 1,044.1 | 1,058.1 | 1,040 | 2,610 |
| December 18, 2025 | 1,061.5 | 1,037.9 | 1,037.9 | 1,061.5 | 1,030 | 6,697 |
| December 17, 2025 | 1,061.9 | 1,045.7 | 1,045.7 | 1,070 | 1,040 | 5,270 |
| December 16, 2025 | 1,066 | 1,050.9 | 1,050.9 | 1,079 | 1,050 | 8,090 |
| December 15, 2025 | 1,076 | 1,050.9 | 1,050.9 | 1,076 | 1,040 | 3,941 |
| December 12, 2025 | 1,071.3 | 1,060 | 1,060 | 1,079 | 1,050.1 | 4,518 |
| December 11, 2025 | 1,083 | 1,055.3 | 1,055.3 | 1,083 | 1,050 | 2,698 |
| December 10, 2025 | 1,086.2 | 1,066.7 | 1,066.7 | 1,086.2 | 1,057 | 2,657 |
| December 09, 2025 | 1,081.9 | 1,079.6 | 1,079.6 | 1,088 | 1,048 | 2,494 |
| December 08, 2025 | 1,086.6 | 1,066.3 | 1,066.3 | 1,090.1 | 1,055 | 4,823 |
| December 05, 2025 | 1,103 | 1,086.6 | 1,086.6 | 1,103 | 1,081 | 14,087 |
| December 04, 2025 | 1,103.5 | 1,086.2 | 1,086.2 | 1,103.5 | 1,084 | 2,017 |
| December 03, 2025 | 1,117.5 | 1,086.7 | 1,086.7 | 1,117.5 | 1,085 | 2,974 |
| December 02, 2025 | 1,117.5 | 1,086.7 | 1,086.7 | 1,117.5 | 1,085 | 2,948 |
| December 01, 2025 | 1,105 | 1,100.9 | 1,100.9 | 1,114.3 | 1,096 | 2,877 |
| November 30, 2025 | 1,110 | 1,099.4 | 1,099.4 | 1,123.2 | 1,095 | 2,877 |
| November 28, 2025 | 1,127 | 1,113.8 | 1,113.8 | 1,127 | 1,102.1 | 2,812 |
| November 27, 2025 | 1,128.9 | 1,110.1 | 1,110.1 | 1,128.9 | 1,100 | 3,398 |
| November 26, 2025 | 1,135.5 | 1,123.2 | 1,123.2 | 1,135.5 | 1,114.4 | 504 |
| November 25, 2025 | 1,105 | 1,118.6 | 1,118.6 | 1,130 | 1,093.2 | 2,163 |
| November 24, 2025 | 1,141 | 1,090.8 | 1,090.8 | 1,141 | 1,080.5 | 5,013 |
| November 21, 2025 | 1,113 | 1,128.1 | 1,128.1 | 1,134.1 | 1,113 | 2,880 |
| November 19, 2025 | 1,133 | 1,129.5 | 1,129.5 | 1,140 | 1,125 | 2,792 |
| November 18, 2025 | 1,136 | 1,125.9 | 1,125.9 | 1,141.1 | 1,125 | 3,051 |
| November 17, 2025 | 1,136.4 | 1,135.1 | 1,135.1 | 1,141.9 | 1,125 | 2,076 |
| November 14, 2025 | 1,125.1 | 1,136.4 | 1,136.4 | 1,140 | 1,125 | 3,153 |
| November 13, 2025 | 1,152.7 | 1,133.6 | 1,133.6 | 1,152.7 | 1,130 | 2,323 |
| November 12, 2025 | 1,141.5 | 1,140.5 | 1,140.5 | 1,148 | 1,135.2 | 2,202 |
| November 11, 2025 | 1,140 | 1,128.8 | 1,128.8 | 1,142.1 | 1,125 | 1,407 |
| November 10, 2025 | 1,153.3 | 1,136.2 | 1,136.2 | 1,169.9 | 1,135 | 2,584 |
| November 07, 2025 | 1,141.4 | 1,153.3 | 1,153.3 | 1,171.7 | 1,130 | 1,469 |
| November 06, 2025 | 1,176 | 1,133.3 | 1,133.3 | 1,176 | 1,125 | 3,153 |
| November 04, 2025 | 1,175 | 1,169.8 | 1,169.8 | 1,200.4 | 1,160.2 | 1,789 |
| November 03, 2025 | 1,196 | 1,175.4 | 1,175.4 | 1,196 | 1,175 | 2,160 |
| October 31, 2025 | 1,177.8 | 1,178 | 1,178 | 1,214.6 | 1,175 | 2,222 |
| October 30, 2025 | 1,178.4 | 1,176.4 | 1,176.4 | 1,185.5 | 1,170 | 970 |
| October 29, 2025 | 1,187 | 1,173.7 | 1,173.7 | 1,187 | 1,172 | 2,206 |
| October 28, 2025 | 1,162 | 1,175.2 | 1,175.2 | 1,216 | 1,145.7 | 11,574 |
| October 27, 2025 | 1,156 | 1,145.5 | 1,145.5 | 1,169 | 1,139 | 3,662 |
| October 24, 2025 | 1,184.4 | 1,151.7 | 1,151.7 | 1,189.6 | 1,144.1 | 1,361 |
| October 23, 2025 | 1,185 | 1,178.4 | 1,178.4 | 1,199 | 1,160 | 3,804 |
| October 21, 2025 | 1,198 | 1,192.6 | 1,192.6 | 1,201 | 1,177.2 | 2,791 |
| October 20, 2025 | 1,170 | 1,173.9 | 1,173.9 | 1,190 | 1,160 | 4,976 |
| October 17, 2025 | 1,131.8 | 1,167.1 | 1,167.1 | 1,182.4 | 1,131.8 | 14,013 |