7,370.00
+39.5(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7,253 | 7,330.5 | 7,330.5 | 7,468.5 | 7,220 | 4,916 |
| January 12, 2026 | 7,424.5 | 7,260.5 | 7,260.5 | 7,425.5 | 7,171 | 9,496 |
| January 09, 2026 | 7,615 | 7,406.5 | 7,406.5 | 7,679.5 | 7,335.5 | 12,146 |
| January 08, 2026 | 7,720 | 7,610 | 7,610 | 7,805 | 7,600 | 7,008 |
| January 07, 2026 | 7,710 | 7,780.5 | 7,780.5 | 7,800 | 7,710 | 5,130 |
| January 06, 2026 | 7,755 | 7,726 | 7,726 | 7,798.5 | 7,710 | 4,086 |
| January 05, 2026 | 7,800.5 | 7,792 | 7,792 | 7,857 | 7,752.5 | 4,262 |
| January 02, 2026 | 7,770 | 7,860.5 | 7,860.5 | 7,907 | 7,770 | 9,074 |
| January 01, 2026 | 7,880 | 7,790.5 | 7,790.5 | 7,888 | 7,769.5 | 2,750 |
| December 31, 2025 | 7,758.5 | 7,797 | 7,797 | 7,879 | 7,748.5 | 6,612 |
| December 30, 2025 | 7,883.5 | 7,725 | 7,725 | 7,883.5 | 7,700.5 | 6,011 |
| December 29, 2025 | 7,950 | 7,875.5 | 7,875.5 | 7,983 | 7,860 | 4,837 |
| December 26, 2025 | 8,044.5 | 7,962.5 | 7,962.5 | 8,068 | 7,950 | 3,081 |
| December 24, 2025 | 8,130 | 8,016.5 | 8,016.5 | 8,158.5 | 8,000 | 5,340 |
| December 23, 2025 | 8,125.5 | 8,080 | 8,080 | 8,125.5 | 8,027 | 5,186 |
| December 22, 2025 | 8,160 | 8,135 | 8,135 | 8,222.5 | 8,102 | 3,030 |
| December 19, 2025 | 8,022 | 8,125 | 8,125 | 8,150 | 8,008 | 3,622 |
| December 18, 2025 | 8,062 | 8,021 | 8,021 | 8,098 | 7,953 | 4,055 |
| December 17, 2025 | 8,209 | 8,060.5 | 8,060.5 | 8,209 | 8,010 | 3,836 |
| December 16, 2025 | 8,350 | 8,180.5 | 8,180.5 | 8,350 | 8,145 | 3,483 |
| December 15, 2025 | 8,245.5 | 8,327.5 | 8,327.5 | 8,350 | 8,122.5 | 7,294 |
| December 12, 2025 | 8,309.5 | 8,123.5 | 8,123.5 | 8,334 | 8,090.5 | 7,000 |
| December 11, 2025 | 8,100 | 8,308.5 | 8,308.5 | 8,375 | 8,050 | 22,401 |
| December 10, 2025 | 7,850 | 8,117.5 | 8,117.5 | 8,300 | 7,850 | 21,081 |
| December 09, 2025 | 7,658.5 | 7,899 | 7,899 | 7,959 | 7,575 | 11,557 |
| December 08, 2025 | 7,874.5 | 7,651 | 7,651 | 7,874.5 | 7,613 | 8,748 |
| December 05, 2025 | 7,983 | 7,770 | 7,770 | 8,002.5 | 7,735.5 | 9,635 |
| December 04, 2025 | 8,020.5 | 7,975 | 7,975 | 8,108.5 | 7,956 | 4,006 |
| December 03, 2025 | 8,145 | 8,010 | 8,010 | 8,193 | 7,974.5 | 6,522 |
| December 02, 2025 | 8,225 | 8,193 | 8,193 | 8,225.5 | 8,101 | 3,144 |
| December 01, 2025 | 8,050 | 8,159 | 8,159 | 8,316.5 | 8,000 | 9,867 |
| November 28, 2025 | 8,215 | 8,054 | 8,054 | 8,219.5 | 8,010 | 6,402 |
| November 27, 2025 | 8,250 | 8,190 | 8,190 | 8,330 | 8,100 | 3,139 |
| November 26, 2025 | 8,075 | 8,241.5 | 8,241.5 | 8,304.5 | 7,999.5 | 8,249 |
| November 25, 2025 | 8,071 | 8,030 | 8,030 | 8,149 | 7,983 | 5,691 |
| November 24, 2025 | 8,215 | 7,979 | 7,979 | 8,226 | 7,955 | 12,211 |
| November 21, 2025 | 8,351 | 8,225.5 | 8,225.5 | 8,351.5 | 8,212 | 4,172 |
| November 19, 2025 | 8,205 | 8,484 | 8,484 | 8,520 | 8,150 | 18,372 |
| November 18, 2025 | 8,280 | 8,187 | 8,187 | 8,309 | 8,171 | 5,030 |
| November 17, 2025 | 8,216 | 8,280 | 8,280 | 8,340 | 8,216 | 4,318 |
| November 14, 2025 | 8,300 | 8,266 | 8,266 | 8,300 | 8,236 | 5,055 |
| November 13, 2025 | 8,305.5 | 8,297.5 | 8,297.5 | 8,402.5 | 8,278 | 5,367 |
| November 12, 2025 | 8,338 | 8,327 | 8,327 | 8,410 | 8,281 | 5,579 |
| November 11, 2025 | 8,350 | 8,274 | 8,274 | 8,356.5 | 8,244 | 6,075 |
| November 10, 2025 | 8,389.5 | 8,380.5 | 8,380.5 | 8,430 | 8,350 | 5,690 |
| November 07, 2025 | 8,400 | 8,375.5 | 8,375.5 | 8,403.5 | 8,253.5 | 7,453 |
| November 06, 2025 | 8,561.5 | 8,385 | 8,385 | 8,561.5 | 8,375 | 7,658 |
| November 04, 2025 | 8,579.5 | 8,553 | 8,553 | 8,629.5 | 8,536.5 | 4,180 |
| November 03, 2025 | 8,644 | 8,545.5 | 8,545.5 | 8,740 | 8,510 | 8,481 |
| October 31, 2025 | 8,727.5 | 8,643.5 | 8,643.5 | 8,740 | 8,610 | 4,028 |
| October 30, 2025 | 8,743.5 | 8,692.5 | 8,692.5 | 8,749 | 8,670 | 3,328 |
| October 29, 2025 | 8,763.5 | 8,698 | 8,698 | 8,860 | 8,627 | 7,601 |
| October 28, 2025 | 8,760 | 8,685 | 8,685 | 8,828.5 | 8,651.5 | 6,630 |
| October 27, 2025 | 8,936 | 8,758.5 | 8,758.5 | 8,992 | 8,726 | 9,905 |
| October 24, 2025 | 9,082 | 8,936 | 8,936 | 9,150.5 | 8,905 | 7,070 |
| October 23, 2025 | 9,199 | 9,082 | 9,082 | 9,199 | 8,979.5 | 8,088 |
| October 21, 2025 | 9,025 | 9,137 | 9,137 | 9,175 | 9,025 | 8,118 |
| October 20, 2025 | 8,700 | 8,901.5 | 8,901.5 | 9,077 | 8,500 | 36,086 |
| October 17, 2025 | 8,900 | 8,710.5 | 8,710.5 | 8,999.5 | 8,545 | 25,849 |
| October 16, 2025 | 8,799 | 8,861.5 | 8,861.5 | 8,897 | 8,763.5 | 3,824 |