899.50
-9(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 07, 2026 | 930.9 | 908.5 | 908.5 | 934 | 899 | 60,983 |
| January 06, 2026 | 938.3 | 930.65 | 930.65 | 947 | 920.3 | 19,535 |
| January 05, 2026 | 965.55 | 936.3 | 936.3 | 977.6 | 934.3 | 32,230 |
| January 02, 2026 | 959.1 | 980.05 | 980.05 | 995 | 954.05 | 13,092 |
| January 01, 2026 | 950 | 961.55 | 961.55 | 973.4 | 942.5 | 11,905 |
| December 31, 2025 | 945.3 | 951.7 | 951.7 | 965 | 940 | 38,328 |
| December 30, 2025 | 941 | 950 | 950 | 959 | 926 | 26,139 |
| December 29, 2025 | 985 | 942 | 942 | 985 | 931.1 | 64,879 |
| December 26, 2025 | 981.1 | 987.1 | 987.1 | 1,010 | 980 | 6,668 |
| December 24, 2025 | 992.7 | 997.5 | 997.5 | 1,005 | 988.1 | 13,952 |
| December 23, 2025 | 987.2 | 996 | 996 | 1,000 | 980 | 11,207 |
| December 22, 2025 | 987.8 | 987.2 | 987.2 | 992 | 967.6 | 49,180 |
| December 19, 2025 | 966.4 | 973.2 | 973.2 | 980.9 | 960 | 12,321 |
| December 18, 2025 | 972.1 | 966.4 | 966.4 | 977.8 | 959.8 | 8,979 |
| December 17, 2025 | 975.8 | 972.1 | 972.1 | 979.7 | 968 | 10,098 |
| December 16, 2025 | 991.7 | 985.1 | 985.1 | 994.6 | 970.1 | 12,191 |
| December 15, 2025 | 966 | 981.9 | 981.9 | 985 | 959.7 | 7,267 |
| December 12, 2025 | 974.8 | 965.1 | 965.1 | 985.9 | 962 | 5,737 |
| December 11, 2025 | 967.5 | 983.4 | 983.4 | 987.4 | 961 | 18,450 |
| December 10, 2025 | 971 | 961.7 | 961.7 | 992.8 | 960 | 27,768 |
| December 09, 2025 | 943 | 971 | 971 | 980.4 | 934.5 | 20,997 |
| December 08, 2025 | 1,000 | 947.7 | 947.7 | 1,000 | 935.3 | 49,769 |
| December 05, 2025 | 980 | 987.1 | 987.1 | 999 | 965 | 16,794 |
| December 04, 2025 | 999 | 982 | 982 | 1,002.4 | 971.9 | 9,374 |
| December 03, 2025 | 1,001.2 | 999.3 | 999.3 | 1,010 | 994 | 4,558 |
| December 02, 2025 | 1,007.1 | 1,001.2 | 1,001.2 | 1,035 | 981.1 | 48,928 |
| December 01, 2025 | 1,029.4 | 1,007.1 | 1,007.1 | 1,035.1 | 1,002 | 8,143 |
| November 28, 2025 | 1,022.1 | 1,029.4 | 1,029.4 | 1,040 | 1,015 | 6,609 |
| November 27, 2025 | 1,017.4 | 1,028.7 | 1,028.7 | 1,055.6 | 1,017.4 | 20,210 |
| November 26, 2025 | 1,005.2 | 1,022.1 | 1,022.1 | 1,023.6 | 996.2 | 5,555 |
| November 25, 2025 | 1,004.7 | 1,006.3 | 1,006.3 | 1,023.1 | 998.3 | 30,902 |
| November 24, 2025 | 1,020 | 999.5 | 999.5 | 1,020 | 995 | 10,551 |
| November 21, 2025 | 1,009.8 | 1,020.8 | 1,020.8 | 1,025.2 | 1,004 | 54,335 |
| November 19, 2025 | 1,029.2 | 1,023 | 1,023 | 1,032.6 | 1,016 | 4,913 |
| November 18, 2025 | 1,025.4 | 1,029.2 | 1,029.2 | 1,036 | 1,013.1 | 11,900 |
| November 17, 2025 | 1,026 | 1,027.7 | 1,027.7 | 1,062.8 | 1,024 | 21,728 |
| November 14, 2025 | 1,035.4 | 1,036 | 1,036 | 1,069.2 | 1,025 | 33,505 |
| November 13, 2025 | 1,008.3 | 1,030 | 1,030 | 1,040 | 1,007 | 18,980 |
| November 12, 2025 | 1,000.4 | 1,007.3 | 1,007.3 | 1,024 | 995.2 | 18,477 |
| November 11, 2025 | 1,025 | 1,000.4 | 1,000.4 | 1,025 | 994.5 | 25,472 |
| November 10, 2025 | 1,050 | 1,025 | 1,025 | 1,055.1 | 1,014.2 | 28,404 |
| November 07, 2025 | 1,110.3 | 1,044.4 | 1,044.4 | 1,110.3 | 1,038.4 | 36,390 |
| November 06, 2025 | 1,107.1 | 1,110.3 | 1,110.3 | 1,118.5 | 1,082 | 6,806 |
| November 04, 2025 | 1,089 | 1,108.2 | 1,108.2 | 1,114 | 1,089 | 7,665 |
| November 03, 2025 | 1,090 | 1,097.5 | 1,097.5 | 1,114.4 | 1,088.6 | 11,540 |
| October 31, 2025 | 1,140.8 | 1,108.1 | 1,108.1 | 1,142.8 | 1,086.9 | 29,334 |
| October 30, 2025 | 1,135 | 1,140.8 | 1,140.8 | 1,144.1 | 1,125 | 8,905 |
| October 29, 2025 | 1,133.2 | 1,130.5 | 1,130.5 | 1,144.5 | 1,125.1 | 12,105 |
| October 28, 2025 | 1,095.1 | 1,129.8 | 1,129.8 | 1,149 | 1,095.1 | 34,359 |
| October 27, 2025 | 1,117.5 | 1,106.2 | 1,106.2 | 1,118.1 | 1,093.4 | 27,991 |
| October 24, 2025 | 1,112.2 | 1,106.4 | 1,106.4 | 1,123 | 1,092.7 | 22,491 |
| October 23, 2025 | 1,114.7 | 1,110.2 | 1,110.2 | 1,125 | 1,104 | 23,974 |
| October 21, 2025 | 1,080.1 | 1,105 | 1,105 | 1,115 | 1,078.5 | 6,375 |
| October 20, 2025 | 1,082 | 1,086.8 | 1,086.8 | 1,094 | 1,074.7 | 31,268 |
| October 17, 2025 | 1,083.5 | 1,078.8 | 1,078.8 | 1,093.1 | 1,064.4 | 13,315 |
| October 16, 2025 | 1,089.5 | 1,083.5 | 1,083.5 | 1,105.5 | 1,073.4 | 15,852 |
| October 15, 2025 | 1,099 | 1,085.2 | 1,085.2 | 1,104.9 | 1,080 | 10,701 |
| October 14, 2025 | 1,088.3 | 1,089.2 | 1,089.2 | 1,118.1 | 1,084.1 | 12,772 |
| October 13, 2025 | 1,077.8 | 1,088.3 | 1,088.3 | 1,095.9 | 1,077.8 | 16,688 |
| October 10, 2025 | 1,103 | 1,094.2 | 1,094.2 | 1,117.5 | 1,064.8 | 65,793 |