3,472.00
+28.7(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,453 | 3,472 | 3,472 | 3,480 | 3,363 | 501 |
| January 13, 2026 | 3,491.7 | 3,443.3 | 3,443.3 | 3,527.8 | 3,421 | 284 |
| January 12, 2026 | 3,542 | 3,482.1 | 3,482.1 | 3,569.8 | 3,470 | 687 |
| January 09, 2026 | 3,611 | 3,518.2 | 3,518.2 | 3,627.9 | 3,501 | 685 |
| January 08, 2026 | 3,602.1 | 3,649.2 | 3,649.2 | 3,684.5 | 3,602.1 | 253 |
| January 07, 2026 | 3,673.8 | 3,635.2 | 3,635.2 | 3,711.1 | 3,635.1 | 91 |
| January 06, 2026 | 3,650 | 3,673.8 | 3,673.8 | 3,709.9 | 3,618.2 | 592 |
| January 05, 2026 | 3,575 | 3,672.9 | 3,672.9 | 3,684.9 | 3,575 | 1,202 |
| January 02, 2026 | 3,555 | 3,601.7 | 3,601.7 | 3,630 | 3,555 | 353 |
| January 01, 2026 | 3,585.1 | 3,605.2 | 3,605.2 | 3,640 | 3,585.1 | 384 |
| December 31, 2025 | 3,541.1 | 3,585.1 | 3,585.1 | 3,595 | 3,541.1 | 258 |
| December 30, 2025 | 3,540.1 | 3,558.5 | 3,558.5 | 3,559 | 3,540 | 200 |
| December 29, 2025 | 3,560 | 3,540.2 | 3,540.2 | 3,600.1 | 3,520.3 | 488 |
| December 26, 2025 | 3,555 | 3,594.1 | 3,594.1 | 3,604.8 | 3,555 | 144 |
| December 24, 2025 | 3,580 | 3,583.9 | 3,583.9 | 3,635.9 | 3,566 | 338 |
| December 23, 2025 | 3,611 | 3,600.2 | 3,600.2 | 3,611 | 3,552.1 | 147 |
| December 22, 2025 | 3,545 | 3,576.6 | 3,576.6 | 3,585 | 3,534.2 | 193 |
| December 19, 2025 | 3,530 | 3,578.9 | 3,578.9 | 3,609.9 | 3,530 | 257 |
| December 18, 2025 | 3,548 | 3,566.4 | 3,566.4 | 3,608.9 | 3,516.2 | 325 |
| December 17, 2025 | 3,553.9 | 3,572 | 3,572 | 3,625 | 3,551 | 495 |
| December 16, 2025 | 3,554 | 3,591 | 3,591 | 3,618 | 3,531.6 | 181 |
| December 15, 2025 | 3,553 | 3,585 | 3,585 | 3,638.3 | 3,499.8 | 498 |
| December 12, 2025 | 3,550.6 | 3,555.9 | 3,555.9 | 3,599.2 | 3,534.2 | 326 |
| December 11, 2025 | 3,530 | 3,557 | 3,557 | 3,585 | 3,530 | 320 |
| December 10, 2025 | 3,535.3 | 3,556.4 | 3,556.4 | 3,614.9 | 3,527 | 305 |
| December 09, 2025 | 3,430 | 3,533.3 | 3,533.3 | 3,549.9 | 3,430 | 567 |
| December 08, 2025 | 3,611.2 | 3,497.6 | 3,497.6 | 3,648.8 | 3,490.1 | 1,058 |
| December 05, 2025 | 3,605.1 | 3,654.2 | 3,654.2 | 3,705.9 | 3,605.1 | 352 |
| December 04, 2025 | 3,635 | 3,627.8 | 3,627.8 | 3,660.6 | 3,606.2 | 345 |
| December 03, 2025 | 3,666.8 | 3,659.1 | 3,659.1 | 3,682.9 | 3,616.7 | 552 |
| December 02, 2025 | 3,660.1 | 3,639.7 | 3,639.7 | 3,694.9 | 3,621 | 321 |
| December 01, 2025 | 3,690 | 3,679.4 | 3,679.4 | 3,722 | 3,655 | 669 |
| November 28, 2025 | 3,705 | 3,714.8 | 3,714.8 | 3,742.4 | 3,675 | 690 |
| November 27, 2025 | 3,711 | 3,738.8 | 3,738.8 | 3,769.9 | 3,660.1 | 359 |
| November 26, 2025 | 3,551.1 | 3,708.6 | 3,708.6 | 3,749.4 | 3,551.1 | 471 |
| November 25, 2025 | 3,707.1 | 3,649 | 3,649 | 3,727.8 | 3,600.2 | 479 |
| November 24, 2025 | 3,730.1 | 3,699.4 | 3,699.4 | 3,732 | 3,680.1 | 389 |
| November 21, 2025 | 3,732 | 3,730.8 | 3,730.8 | 3,814.9 | 3,707.1 | 669 |
| November 19, 2025 | 3,745.6 | 3,777.9 | 3,777.9 | 3,824.9 | 3,707 | 613 |
| November 18, 2025 | 3,715 | 3,745.6 | 3,745.6 | 3,799 | 3,715 | 335 |
| November 17, 2025 | 3,810 | 3,744.8 | 3,744.8 | 3,825 | 3,722 | 536 |
| November 14, 2025 | 3,769.8 | 3,735 | 3,735 | 3,829.9 | 3,707 | 299 |
| November 13, 2025 | 3,800.1 | 3,788.7 | 3,788.7 | 3,847 | 3,625 | 1,162 |
| November 12, 2025 | 3,640.1 | 3,781.2 | 3,781.2 | 3,849 | 3,640.1 | 295 |
| November 11, 2025 | 3,850.1 | 3,817.6 | 3,817.6 | 3,962 | 3,756 | 914 |
| November 10, 2025 | 3,858.7 | 3,898.6 | 3,898.6 | 4,050 | 3,783 | 871 |
| November 07, 2025 | 3,700 | 3,858.7 | 3,858.7 | 3,858.7 | 3,605 | 471 |
| November 06, 2025 | 3,500 | 3,675 | 3,675 | 3,675 | 3,500 | 1,094 |
| November 04, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| November 03, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 31, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 30, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 29, 2025 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 4,152.1 | 0 |
| October 28, 2025 | 4,185 | 4,152.1 | 4,152.1 | 4,249.8 | 4,107.1 | 889 |
| October 27, 2025 | 4,205 | 4,207.7 | 4,207.7 | 4,275 | 4,150 | 1,893 |
| October 24, 2025 | 4,202 | 4,234.1 | 4,234.1 | 4,250 | 4,189.6 | 2,211 |
| October 23, 2025 | 4,022 | 4,224.6 | 4,224.6 | 4,258.4 | 4,022 | 6,167 |
| October 21, 2025 | 4,081.3 | 4,059.2 | 4,059.2 | 4,124.9 | 3,969.2 | 812 |
| October 20, 2025 | 4,000 | 4,081.3 | 4,081.3 | 4,090 | 3,914.3 | 2,545 |
| October 17, 2025 | 3,925 | 3,925 | 3,925 | 4,140 | 3,900 | 5,444 |