1,337.40
-36.2(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,365 | 1,337.4 | 1,337.4 | 1,393.9 | 1,332 | 37,323 |
| January 13, 2026 | 1,370 | 1,373.6 | 1,373.6 | 1,395 | 1,317 | 185,581 |
| January 12, 2026 | 1,434.4 | 1,362.4 | 1,362.4 | 1,434.5 | 1,353 | 120,176 |
| January 09, 2026 | 1,455 | 1,434.4 | 1,434.4 | 1,462.5 | 1,426.2 | 41,871 |
| January 08, 2026 | 1,496.8 | 1,463 | 1,463 | 1,497 | 1,455 | 34,101 |
| January 07, 2026 | 1,503 | 1,495.3 | 1,495.3 | 1,515 | 1,490 | 27,691 |
| January 06, 2026 | 1,521.3 | 1,502.6 | 1,502.6 | 1,540.3 | 1,500 | 42,031 |
| January 05, 2026 | 1,548 | 1,533.2 | 1,533.2 | 1,548 | 1,520.5 | 27,011 |
| January 02, 2026 | 1,535 | 1,543.4 | 1,543.4 | 1,551.7 | 1,512.6 | 42,203 |
| January 01, 2026 | 1,550 | 1,520.2 | 1,520.2 | 1,552.6 | 1,514.6 | 39,244 |
| December 31, 2025 | 1,525.2 | 1,544.7 | 1,544.7 | 1,551.1 | 1,520 | 52,253 |
| December 30, 2025 | 1,528 | 1,525.1 | 1,525.1 | 1,533.7 | 1,496 | 31,330 |
| December 29, 2025 | 1,527.6 | 1,518.8 | 1,518.8 | 1,570 | 1,513 | 52,416 |
| December 26, 2025 | 1,569.9 | 1,536.6 | 1,536.6 | 1,569.9 | 1,525 | 62,160 |
| December 24, 2025 | 1,585 | 1,556.4 | 1,556.4 | 1,585.2 | 1,550 | 51,805 |
| December 23, 2025 | 1,568 | 1,571.3 | 1,571.3 | 1,580 | 1,558.4 | 64,186 |
| December 22, 2025 | 1,561 | 1,550.7 | 1,550.7 | 1,583 | 1,540.8 | 56,997 |
| December 19, 2025 | 1,580 | 1,549.3 | 1,549.3 | 1,580 | 1,540.4 | 70,400 |
| December 18, 2025 | 1,649.3 | 1,566.6 | 1,566.6 | 1,655 | 1,560.7 | 142,841 |
| December 17, 2025 | 1,667.7 | 1,643.6 | 1,643.6 | 1,667.7 | 1,628 | 86,656 |
| December 16, 2025 | 1,703.9 | 1,654.5 | 1,654.5 | 1,705.5 | 1,646.7 | 83,090 |
| December 15, 2025 | 1,670 | 1,687 | 1,687 | 1,714.7 | 1,669.2 | 68,783 |
| December 12, 2025 | 1,629 | 1,670.2 | 1,670.2 | 1,680 | 1,629 | 62,303 |
| December 11, 2025 | 1,585 | 1,628.9 | 1,628.9 | 1,635 | 1,536 | 44,884 |
| December 10, 2025 | 1,572.6 | 1,588.8 | 1,588.8 | 1,625 | 1,572.6 | 35,153 |
| December 09, 2025 | 1,580 | 1,581 | 1,581 | 1,600 | 1,521.1 | 93,913 |
| December 08, 2025 | 1,580 | 1,587.5 | 1,587.5 | 1,634 | 1,575.5 | 61,967 |
| December 05, 2025 | 1,591 | 1,579.1 | 1,579.1 | 1,618.7 | 1,570 | 22,134 |
| December 04, 2025 | 1,610.1 | 1,593.9 | 1,593.9 | 1,634.4 | 1,586 | 26,277 |
| December 03, 2025 | 1,601 | 1,618.6 | 1,618.6 | 1,640 | 1,584.3 | 30,474 |
| December 02, 2025 | 1,627.4 | 1,604 | 1,604 | 1,627.4 | 1,591.1 | 25,031 |
| December 01, 2025 | 1,598 | 1,630.8 | 1,630.8 | 1,689.1 | 1,590.2 | 153,578 |
| November 28, 2025 | 1,540 | 1,574.3 | 1,574.3 | 1,585.8 | 1,526.1 | 52,091 |
| November 27, 2025 | 1,570 | 1,531.5 | 1,531.5 | 1,577.7 | 1,528 | 84,041 |
| November 26, 2025 | 1,578.1 | 1,554.4 | 1,554.4 | 1,608.9 | 1,550 | 44,724 |
| November 25, 2025 | 1,616 | 1,568.3 | 1,568.3 | 1,627.2 | 1,533.5 | 118,576 |
| November 24, 2025 | 1,678 | 1,628.7 | 1,628.7 | 1,699 | 1,617 | 116,074 |
| November 21, 2025 | 1,669.7 | 1,685.1 | 1,685.1 | 1,740 | 1,660.1 | 134,894 |
| November 19, 2025 | 1,567 | 1,648.6 | 1,648.6 | 1,674 | 1,567 | 172,524 |
| November 18, 2025 | 1,575.2 | 1,574.6 | 1,574.6 | 1,594.6 | 1,557.5 | 16,392 |
| November 17, 2025 | 1,633 | 1,578.5 | 1,578.5 | 1,633 | 1,575 | 45,754 |
| November 14, 2025 | 1,530 | 1,597.1 | 1,597.1 | 1,622 | 1,530 | 98,516 |
| November 13, 2025 | 1,533 | 1,539.8 | 1,539.8 | 1,563.4 | 1,518 | 48,907 |
| November 12, 2025 | 1,520 | 1,532.5 | 1,532.5 | 1,553.9 | 1,506.8 | 23,926 |
| November 11, 2025 | 1,536 | 1,508.9 | 1,508.9 | 1,536 | 1,501 | 39,629 |
| November 10, 2025 | 1,552 | 1,530.6 | 1,530.6 | 1,565 | 1,510.1 | 31,438 |
| November 07, 2025 | 1,528 | 1,535.2 | 1,535.2 | 1,544 | 1,502.5 | 31,367 |
| November 06, 2025 | 1,610 | 1,528.5 | 1,528.5 | 1,610 | 1,503 | 54,587 |
| November 04, 2025 | 1,582.9 | 1,560.4 | 1,560.4 | 1,600 | 1,549.5 | 48,324 |
| November 03, 2025 | 1,518 | 1,575.1 | 1,575.1 | 1,600 | 1,511 | 77,574 |
| October 31, 2025 | 1,552.9 | 1,511 | 1,511 | 1,563 | 1,500 | 42,407 |
| October 30, 2025 | 1,570 | 1,551.3 | 1,551.3 | 1,570 | 1,536 | 26,764 |
| October 29, 2025 | 1,568.4 | 1,555.6 | 1,555.6 | 1,570 | 1,545 | 12,987 |
| October 28, 2025 | 1,573 | 1,568.5 | 1,568.5 | 1,583.2 | 1,538 | 52,393 |
| October 27, 2025 | 1,534 | 1,570.9 | 1,570.9 | 1,578.3 | 1,525 | 54,572 |
| October 24, 2025 | 1,550 | 1,521.5 | 1,521.5 | 1,550 | 1,502 | 56,967 |
| October 23, 2025 | 1,625 | 1,542.1 | 1,542.1 | 1,627.7 | 1,529.9 | 162,931 |
| October 21, 2025 | 1,600 | 1,605.1 | 1,605.1 | 1,614 | 1,575 | 51,958 |
| October 20, 2025 | 1,543.5 | 1,563.8 | 1,563.8 | 1,599.8 | 1,522.6 | 128,445 |
| October 17, 2025 | 1,523 | 1,522.6 | 1,522.6 | 1,570 | 1,500 | 106,728 |