5,678.00
+69(+1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,672 | 5,609 | 5,609 | 5,706 | 5,573 | 5,602 |
| January 12, 2026 | 5,790 | 5,653 | 5,653 | 5,790 | 5,528.5 | 12,660 |
| January 09, 2026 | 5,970 | 5,712 | 5,712 | 5,970 | 5,664 | 21,022 |
| January 08, 2026 | 6,230 | 5,919.5 | 5,919.5 | 6,230 | 5,855 | 18,165 |
| January 07, 2026 | 6,054 | 6,103.5 | 6,103.5 | 6,135.5 | 6,054 | 7,121 |
| January 06, 2026 | 6,237 | 6,047.5 | 6,047.5 | 6,237 | 5,979.5 | 12,434 |
| January 05, 2026 | 6,103 | 6,183.5 | 6,183.5 | 6,207 | 6,055 | 15,560 |
| January 02, 2026 | 6,249.5 | 6,129.5 | 6,129.5 | 6,271 | 6,105.5 | 25,066 |
| January 01, 2026 | 6,263 | 6,200 | 6,200 | 6,374 | 6,176 | 43,770 |
| December 31, 2025 | 6,139 | 6,262.5 | 6,262.5 | 6,295 | 6,051 | 28,959 |
| December 30, 2025 | 6,100 | 6,073 | 6,073 | 6,225.5 | 5,902 | 48,694 |
| December 29, 2025 | 5,985 | 6,038 | 6,038 | 6,150 | 5,915 | 27,317 |
| December 26, 2025 | 5,989 | 5,901.5 | 5,901.5 | 6,028.5 | 5,860.5 | 13,302 |
| December 24, 2025 | 6,050 | 6,014 | 6,014 | 6,059.5 | 5,993.5 | 11,076 |
| December 23, 2025 | 5,910 | 6,038.5 | 6,038.5 | 6,050 | 5,893.5 | 21,210 |
| December 22, 2025 | 5,757 | 5,886 | 5,886 | 5,969 | 5,731.5 | 23,939 |
| December 19, 2025 | 5,600 | 5,757 | 5,757 | 5,779 | 5,596 | 7,545 |
| December 18, 2025 | 5,670 | 5,642 | 5,642 | 5,692.5 | 5,592 | 15,441 |
| December 17, 2025 | 5,730 | 5,711 | 5,711 | 5,762.5 | 5,688 | 7,151 |
| December 16, 2025 | 5,805 | 5,745.5 | 5,745.5 | 5,825.5 | 5,720 | 9,550 |
| December 15, 2025 | 5,736 | 5,826 | 5,826 | 5,860 | 5,727 | 12,213 |
| December 12, 2025 | 5,712 | 5,760 | 5,760 | 5,792 | 5,696 | 7,219 |
| December 11, 2025 | 5,747 | 5,709.5 | 5,709.5 | 5,775 | 5,650 | 5,502 |
| December 10, 2025 | 5,740 | 5,747 | 5,747 | 5,775 | 5,687.5 | 10,634 |
| December 09, 2025 | 5,479.5 | 5,704 | 5,704 | 5,730 | 5,460.5 | 18,128 |
| December 08, 2025 | 5,574 | 5,535 | 5,535 | 5,603 | 5,475 | 18,462 |
| December 05, 2025 | 5,655 | 5,574 | 5,574 | 5,660 | 5,503 | 18,603 |
| December 04, 2025 | 5,750 | 5,656 | 5,656 | 5,750 | 5,620.5 | 8,170 |
| December 03, 2025 | 5,700 | 5,643 | 5,643 | 5,700 | 5,574.5 | 12,509 |
| December 02, 2025 | 5,800 | 5,695 | 5,695 | 5,801 | 5,671.5 | 18,349 |
| December 01, 2025 | 5,665 | 5,756.5 | 5,756.5 | 5,875 | 5,611.5 | 92,824 |
| November 28, 2025 | 5,598 | 5,601.5 | 5,601.5 | 5,770 | 5,575.5 | 49,602 |
| November 27, 2025 | 5,522 | 5,490.5 | 5,490.5 | 5,565 | 5,394.5 | 18,452 |
| November 26, 2025 | 5,538.5 | 5,516.5 | 5,516.5 | 5,575 | 5,468.5 | 16,474 |
| November 25, 2025 | 5,225 | 5,494.5 | 5,494.5 | 5,635 | 5,225 | 28,789 |
| November 24, 2025 | 5,299.5 | 5,343 | 5,343 | 5,365 | 5,256.5 | 11,903 |
| November 21, 2025 | 5,242 | 5,273 | 5,273 | 5,310 | 5,211 | 21,815 |
| November 19, 2025 | 5,601 | 5,353.5 | 5,353.5 | 5,601 | 5,330 | 32,778 |
| November 18, 2025 | 5,650 | 5,567 | 5,567 | 5,650 | 5,545 | 10,705 |
| November 17, 2025 | 5,700 | 5,570 | 5,570 | 5,700 | 5,529 | 20,536 |
| November 14, 2025 | 5,826.5 | 5,675 | 5,675 | 5,982 | 5,586 | 70,337 |
| November 13, 2025 | 5,926.5 | 5,766 | 5,766 | 5,944.5 | 5,739.5 | 23,932 |
| November 12, 2025 | 5,940 | 5,910.5 | 5,910.5 | 5,961 | 5,901 | 7,836 |
| November 11, 2025 | 5,897.5 | 5,970.5 | 5,970.5 | 6,000 | 5,847.5 | 13,900 |
| November 10, 2025 | 5,899 | 5,897.5 | 5,897.5 | 6,072 | 5,828 | 31,106 |
| November 07, 2025 | 5,845 | 5,892 | 5,892 | 6,050 | 5,669.5 | 50,995 |
| November 06, 2025 | 6,120.5 | 5,873.5 | 5,873.5 | 6,145 | 5,471.5 | 184,795 |
| November 04, 2025 | 6,100 | 6,102.5 | 6,102.5 | 6,127.5 | 6,025.5 | 12,928 |
| November 03, 2025 | 6,080 | 6,095 | 6,095 | 6,149 | 6,049 | 29,244 |
| October 31, 2025 | 5,971.5 | 5,989.5 | 5,989.5 | 6,047 | 5,931 | 20,428 |
| October 30, 2025 | 6,127 | 5,971.5 | 5,971.5 | 6,127 | 5,950 | 21,764 |
| October 29, 2025 | 5,975 | 5,946 | 5,946 | 6,069 | 5,916.5 | 31,261 |
| October 28, 2025 | 5,852 | 5,934.5 | 5,934.5 | 5,965 | 5,775 | 39,178 |
| October 27, 2025 | 5,751 | 5,822 | 5,822 | 5,847 | 5,735 | 36,710 |
| October 24, 2025 | 5,474 | 5,703.5 | 5,703.5 | 5,780 | 5,460 | 78,708 |
| October 23, 2025 | 5,428.5 | 5,420 | 5,420 | 5,500 | 5,401 | 10,468 |
| October 21, 2025 | 5,478 | 5,463.5 | 5,463.5 | 5,521.5 | 5,406.5 | 2,247 |
| October 20, 2025 | 5,414 | 5,423.5 | 5,423.5 | 5,547.5 | 5,374.5 | 8,892 |
| October 17, 2025 | 5,430 | 5,376 | 5,376 | 5,475.5 | 5,355.5 | 8,112 |
| October 16, 2025 | 5,460.5 | 5,431.5 | 5,431.5 | 5,531.5 | 5,390 | 8,340 |
