7,151.50
-9(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,160.5 | 7,151.5 | 7,151.5 | 7,232.5 | 7,115 | 24,935 |
| January 13, 2026 | 7,125.5 | 7,160.5 | 7,160.5 | 7,224 | 7,035.5 | 24,104 |
| January 12, 2026 | 7,264.5 | 7,089 | 7,089 | 7,399 | 6,975.5 | 29,802 |
| January 09, 2026 | 7,575 | 7,264.5 | 7,264.5 | 7,580 | 7,237 | 41,280 |
| January 08, 2026 | 7,720 | 7,582 | 7,582 | 7,755.5 | 7,550 | 15,311 |
| January 07, 2026 | 7,612 | 7,709.5 | 7,709.5 | 7,733 | 7,581 | 22,855 |
| January 06, 2026 | 7,790 | 7,640.5 | 7,640.5 | 7,790 | 7,612 | 17,107 |
| January 05, 2026 | 7,818.5 | 7,790 | 7,790 | 7,958.5 | 7,770 | 15,073 |
| January 02, 2026 | 7,790.5 | 7,877 | 7,877 | 7,940 | 7,677 | 22,419 |
| January 01, 2026 | 7,880 | 7,790.5 | 7,790.5 | 7,880 | 7,745 | 19,024 |
| December 31, 2025 | 7,700 | 7,852 | 7,852 | 7,879 | 7,676.5 | 34,895 |
| December 30, 2025 | 7,800 | 7,685.5 | 7,685.5 | 7,805 | 7,524 | 40,996 |
| December 29, 2025 | 7,795 | 7,765.5 | 7,765.5 | 7,810 | 7,650 | 18,184 |
| December 26, 2025 | 7,801 | 7,777.5 | 7,777.5 | 7,899.5 | 7,760 | 13,581 |
| December 24, 2025 | 7,918.5 | 7,887.5 | 7,887.5 | 7,955 | 7,854.5 | 12,667 |
| December 23, 2025 | 7,930 | 7,879.5 | 7,879.5 | 7,947 | 7,860 | 11,548 |
| December 22, 2025 | 8,071.5 | 7,935.5 | 7,935.5 | 8,170 | 7,920 | 29,045 |
| December 19, 2025 | 7,860 | 8,071.5 | 8,071.5 | 8,160 | 7,860 | 40,829 |
| December 18, 2025 | 7,879.5 | 7,880.5 | 7,880.5 | 7,951.5 | 7,803 | 13,804 |
| December 17, 2025 | 7,950.5 | 7,912 | 7,912 | 7,988 | 7,812 | 15,356 |
| December 16, 2025 | 8,058 | 7,970.5 | 7,970.5 | 8,125.5 | 7,948 | 10,912 |
| December 15, 2025 | 8,085 | 8,058 | 8,058 | 8,179.5 | 8,030 | 14,382 |
| December 12, 2025 | 7,995 | 8,100.5 | 8,100.5 | 8,134 | 7,995 | 20,101 |
| December 11, 2025 | 7,952 | 7,982.5 | 7,982.5 | 8,040 | 7,870 | 13,593 |
| December 10, 2025 | 7,995.5 | 7,951.5 | 7,951.5 | 8,040 | 7,878.5 | 25,152 |
| December 09, 2025 | 7,600 | 7,995.5 | 7,995.5 | 8,035 | 7,549.5 | 40,893 |
| December 08, 2025 | 7,960 | 7,682.5 | 7,682.5 | 7,960 | 7,652.5 | 38,014 |
| December 05, 2025 | 8,000.5 | 7,881 | 7,881 | 8,044 | 7,840 | 27,126 |
| December 04, 2025 | 7,922 | 8,000.5 | 8,000.5 | 8,028 | 7,805 | 39,398 |
| December 03, 2025 | 8,001.5 | 7,918.5 | 7,918.5 | 8,005.5 | 7,835 | 34,130 |
| December 02, 2025 | 7,943 | 7,961.5 | 7,961.5 | 8,150 | 7,875 | 74,943 |
| December 01, 2025 | 8,241.5 | 7,898.5 | 7,898.5 | 8,241.5 | 7,861 | 50,777 |
| November 28, 2025 | 8,172.5 | 8,159.5 | 8,159.5 | 8,577 | 8,131 | 183,464 |
| November 27, 2025 | 8,200 | 8,071.5 | 8,071.5 | 8,209.5 | 8,049 | 14,520 |
| November 26, 2025 | 8,148 | 8,146 | 8,146 | 8,214.5 | 8,025 | 22,013 |
| November 25, 2025 | 8,170 | 8,072 | 8,072 | 8,217 | 8,014 | 22,992 |
| November 24, 2025 | 8,099.5 | 8,188.5 | 8,188.5 | 8,252 | 8,002 | 76,696 |
| November 21, 2025 | 8,270 | 8,080.5 | 8,080.5 | 8,328 | 7,971 | 38,495 |
| November 19, 2025 | 8,670.5 | 8,513.5 | 8,513.5 | 8,670.5 | 8,351 | 41,801 |
| November 18, 2025 | 8,497.5 | 8,670.5 | 8,670.5 | 8,739 | 8,402 | 58,144 |
| November 17, 2025 | 8,156 | 8,541 | 8,541 | 8,560 | 8,100.5 | 74,768 |
| November 14, 2025 | 8,300 | 8,075.5 | 8,075.5 | 8,300 | 8,033.5 | 31,768 |
| November 13, 2025 | 8,280.5 | 8,304 | 8,304 | 8,341.5 | 8,209.5 | 44,486 |
| November 12, 2025 | 8,125 | 8,282.5 | 8,282.5 | 8,378.5 | 8,093.5 | 72,853 |
| November 11, 2025 | 7,895.5 | 8,123.5 | 8,123.5 | 8,197 | 7,889.5 | 136,796 |
| November 10, 2025 | 7,197 | 7,953 | 7,953 | 8,060 | 7,197 | 458,276 |
| November 07, 2025 | 7,056 | 7,158 | 7,158 | 7,205.5 | 7,000.5 | 21,208 |
| November 06, 2025 | 7,400 | 7,089.5 | 7,089.5 | 7,410 | 7,060 | 35,138 |
| November 04, 2025 | 7,460 | 7,365.5 | 7,365.5 | 7,460 | 7,311.5 | 25,713 |
| November 03, 2025 | 7,429 | 7,465 | 7,465 | 7,497.5 | 7,325 | 34,382 |
| October 31, 2025 | 7,456 | 7,403.5 | 7,403.5 | 7,520 | 7,353.5 | 35,233 |
| October 30, 2025 | 7,284 | 7,446.5 | 7,446.5 | 7,479.5 | 7,222 | 72,972 |
| October 29, 2025 | 7,101.5 | 7,208.5 | 7,208.5 | 7,350 | 7,042 | 102,160 |
| October 28, 2025 | 7,150.5 | 7,101.5 | 7,101.5 | 7,190.5 | 7,085 | 14,099 |
| October 27, 2025 | 7,252 | 7,152.5 | 7,152.5 | 7,252 | 7,140 | 17,628 |
| October 24, 2025 | 7,285 | 7,217 | 7,217 | 7,285 | 7,135 | 18,201 |
| October 23, 2025 | 7,230.5 | 7,231.5 | 7,231.5 | 7,358 | 7,216 | 44,025 |
| October 21, 2025 | 7,220 | 7,199 | 7,199 | 7,222 | 7,185 | 3,601 |
| October 20, 2025 | 7,170.5 | 7,153 | 7,153 | 7,170.5 | 7,100 | 19,947 |
| October 17, 2025 | 7,198 | 7,103 | 7,103 | 7,200 | 7,090 | 15,229 |