BSE SENSEX Historical Returns
BSE SENSEX Monthly Returns
Month-wise returns of the BSE SENSEX from 2011 to 2026. Positive months are shown in green and negative months in red.
Manas Money market research
Data from 2011| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Annual |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -3.46% | -1.19% | -11.49% | +6.90% | -2.78% | +2.28% | +2.11% | -1.46% | -5.82% | +1.55% | — | — | -13.63% |
| 2025 | -0.82% | -5.55% | +5.76% | +3.65% | +1.51% | +2.65% | -2.90% | -1.69% | +0.57% | +4.57% | +2.11% | -0.57% | +9.06% |
| 2024 | -0.68% | +1.04% | +1.59% | +1.13% | -0.70% | +6.86% | +3.43% | +0.76% | +2.35% | -5.83% | +0.52% | -2.08% | +8.17% |
| 2023 | -2.12% | -0.99% | +0.05% | +3.60% | +2.47% | +3.35% | +2.80% | -2.55% | +1.54% | -2.97% | +4.87% | +7.84% | +18.74% |
| 2022 | -0.41% | -3.05% | +4.13% | -2.57% | -2.62% | -4.58% | +8.58% | +3.42% | -3.54% | +5.78% | +3.87% | -3.58% | +4.44% |
| 2021 | -3.07% | +6.08% | +0.83% | -1.47% | +6.47% | +1.05% | +0.20% | +9.44% | +2.73% | +0.31% | -3.78% | +2.08% | +21.99% |
| 2020 | -1.29% | -5.96% | -23.05% | +14.42% | -3.84% | +7.68% | +7.71% | +2.72% | -1.45% | +4.06% | +11.45% | +8.16% | +15.75% |
| 2019 | +0.52% | -1.07% | +7.82% | +0.93% | +1.75% | -0.80% | -4.86% | -0.40% | +3.57% | +3.78% | +1.66% | +1.13% | +14.38% |
| 2018 | +5.60% | -4.95% | -3.56% | +6.65% | +0.46% | +0.29% | +6.16% | +2.76% | -6.26% | -4.93% | +5.09% | -0.35% | +5.91% |
| 2017 | +3.87% | +3.93% | +3.05% | +1.01% | +4.10% | -0.72% | +5.15% | -2.41% | -1.41% | +6.17% | -0.19% | +2.74% | +27.91% |
| 2016 | -4.77% | -7.51% | +10.17% | +1.04% | +4.14% | +1.24% | +3.90% | +1.43% | -2.06% | +0.23% | -4.57% | -0.10% | +1.95% |
| 2015 | +6.12% | +0.61% | -4.78% | -3.38% | +3.03% | -0.17% | +1.20% | -6.51% | -0.49% | +1.92% | -1.92% | -0.11% | -5.03% |
| 2014 | -3.10% | +2.96% | +6.00% | +0.14% | +8.03% | +4.94% | +1.89% | +2.87% | -0.03% | +4.64% | +2.97% | -4.16% | +29.89% |
| 2013 | +2.41% | -5.19% | -0.14% | +3.55% | +1.31% | -1.84% | -0.26% | -3.75% | +4.08% | +9.21% | -1.76% | +1.82% | +8.98% |
| 2012 | +11.25% | +3.25% | -1.96% | -0.49% | -6.35% | +7.47% | -1.11% | +1.12% | +7.65% | -1.37% | +4.51% | +0.45% | +25.70% |
| 2011 | — | — | — | -1.59% | -3.31% | +1.85% | -3.44% | -8.36% | -1.34% | +7.60% | -8.93% | -4.15% | — |
Monthly returns are measured from one month-end close to the next. Annual returns are compounded from the monthly returns (not added), and the current year is shown as year-to-date. A dash (—) means data is not available for that month.
BSE SENSEX Historical Data
Day-wise open, high, low, close and volume for the last one year. Click a column header to sort — click again to reverse the order.
| 27-10-2026 | 73,598.67 | 73,484.38 | 73,762.98 | 73,179.41 | 13.50M | -0.01% |
| 26-10-2026 | 73,606.75 | 72,990.04 | 73,606.75 | 72,514.57 | 10.87M | +0.66% |
| 23-10-2026 | 73,123.83 | 73,665.64 | 73,766.51 | 72,452.37 | 19.44M | -0.17% |
| 22-10-2026 | 73,249.39 | 73,343.33 | 73,720.83 | 73,005.11 | 24.45M | -0.62% |
| 21-10-2026 | 73,709.69 | 74,337.93 | 74,682.19 | 73,229.45 | 16.45M | -0.19% |
| 19-10-2026 | 73,852.90 | 74,849.30 | 74,849.75 | 73,708.54 | 14.76M | -1.17% |
| 16-10-2026 | 74,729.27 | 74,341.08 | 74,778.78 | 74,012.99 | 22.02M | +0.56% |
| 15-10-2026 | 74,315.61 | 72,965.80 | 74,330.29 | 72,896.38 | 23.30M | +2.11% |
| 14-10-2026 | 72,781.89 | 73,049.76 | 73,195.26 | 72,578.75 | 12.72M | -0.34% |
| 13-10-2026 | 73,033.78 | 71,951.73 | 73,045.67 | 71,703.56 | 24.69M | +1.54% |
| 12-10-2026 | 71,924.68 | 72,771.32 | 72,884.25 | 71,676.10 | 12.74M | -0.76% |
| 09-10-2026 | 72,472.33 | 71,776.67 | 72,669.20 | 71,739.49 | 18.52M | +1.23% |
| 08-10-2026 | 71,593.24 | 72,668.00 | 72,693.97 | 71,327.75 | 396.49M | -1.44% |
| 07-10-2026 | 72,638.70 | 72,965.38 | 73,018.82 | 72,468.72 | 18.70M | -0.59% |
| 06-10-2026 | 73,067.81 | 72,508.05 | 73,067.81 | 72,384.83 | 23.40M | +0.95% |
| 05-10-2026 | 72,382.47 | 72,340.95 | 72,631.93 | 71,840.18 | 45.18M | +0.66% |
| 01-10-2026 | 71,909.70 | 72,192.89 | 72,572.90 | 71,292.88 | 42.60M | -0.79% |
| 30-09-2026 | 72,480.29 | 72,441.15 | 73,062.23 | 72,366.44 | 13.58M | -0.07% |
| 29-09-2026 | 72,529.07 | 72,633.68 | 72,684.90 | 72,064.00 | 10.55M | -0.33% |
| 28-09-2026 | 72,771.72 | 73,734.83 | 73,740.85 | 72,716.23 | 14.19M | -1.52% |
| 25-09-2026 | 73,895.74 | 73,525.92 | 73,968.05 | 73,477.77 | 31.94M | +0.43% |
| 24-09-2026 | 73,580.54 | 74,272.40 | 74,362.29 | 73,563.92 | 21.15M | -1.67% |
| 23-09-2026 | 74,828.25 | 74,648.32 | 74,973.74 | 74,599.88 | 11.71M | +0.40% |
| 22-09-2026 | 74,529.08 | 74,901.50 | 75,038.93 | 74,423.71 | 11.70M | -0.44% |
| 21-09-2026 | 74,858.99 | 74,535.18 | 74,987.40 | 74,454.18 | 8.47M | +0.76% |
| 18-09-2026 | 74,294.96 | 74,575.24 | 74,728.44 | 74,294.96 | 25.80M | -0.03% |
| 17-09-2026 | 74,314.59 | 74,182.62 | 74,677.56 | 74,163.95 | 12.23M | -0.03% |
| 16-09-2026 | 74,336.45 | 74,249.31 | 74,505.86 | 73,981.33 | 11.62M | +0.45% |
| 15-09-2026 | 74,003.82 | 75,369.63 | 75,436.44 | 73,994.03 | 15.55M | -1.04% |
| 11-09-2026 | 74,781.76 | 74,309.16 | 74,917.15 | 74,160.16 | 17.10M | -0.16% |
| 10-09-2026 | 74,902.59 | 74,742.54 | 74,910.96 | 74,598.47 | 17.00M | +0.19% |
| 09-09-2026 | 74,764.23 | 75,216.22 | 75,251.23 | 74,764.23 | 24.12M | -1.08% |
| 08-09-2026 | 75,577.58 | 75,970.28 | 76,012.11 | 75,553.35 | 13.15M | -0.73% |
| 07-09-2026 | 76,132.81 | 76,446.05 | 76,477.19 | 75,970.52 | 12.22M | -0.50% |
| 04-09-2026 | 76,515.43 | 76,657.02 | 76,883.14 | 76,515.43 | 8.43M | +0.48% |
| 03-09-2026 | 76,152.86 | 76,724.95 | 76,924.48 | 76,152.86 | 16.73M | -0.55% |
| 02-09-2026 | 76,570.35 | 76,471.32 | 76,570.35 | 76,135.72 | 12.56M | -0.49% |
| 01-09-2026 | 76,944.28 | 76,994.11 | 77,231.87 | 76,656.12 | 13.92M | -0.02% |
| 31-08-2026 | 76,957.27 | 77,130.73 | 77,177.27 | 76,751.32 | 12.60M | -0.40% |
| 28-08-2026 | 77,264.51 | 77,128.05 | 77,357.97 | 76,988.22 | 14.28M | +0.43% |
| 27-08-2026 | 76,933.59 | 77,576.76 | 77,694.97 | 76,933.59 | 22.38M | -0.70% |
| 26-08-2026 | 77,472.94 | 77,892.10 | 77,986.84 | 77,472.94 | 10.78M | -0.24% |
| 25-08-2026 | 77,656.09 | 77,295.49 | 77,666.39 | 77,125.91 | 6.61M | +0.37% |
| 24-08-2026 | 77,369.11 | 77,629.56 | 77,789.40 | 77,201.66 | 8.66M | -0.22% |
| 21-08-2026 | 77,540.83 | 77,701.07 | 77,725.67 | 77,445.86 | 15.02M | +0.00% |
| 20-08-2026 | 77,537.72 | 77,468.45 | 77,611.11 | 77,371.00 | 17.37M | +0.82% |
| 19-08-2026 | 76,909.68 | 77,218.05 | 77,347.81 | 76,822.89 | 10.11M | -0.42% |
| 18-08-2026 | 77,235.46 | 77,418.97 | 77,575.21 | 77,234.36 | 8.72M | -0.63% |
| 17-08-2026 | 77,728.16 | 77,892.92 | 77,928.68 | 77,453.75 | 8.81M | -0.36% |
| 14-08-2026 | 78,009.25 | 77,903.43 | 78,048.91 | 77,684.37 | 13.66M | -0.09% |
| 13-08-2026 | 78,079.96 | 78,111.91 | 78,119.39 | 77,665.89 | 26.93M | +0.15% |
| 12-08-2026 | 77,966.35 | 78,263.33 | 78,263.33 | 77,497.93 | 13.68M | -0.24% |
| 11-08-2026 | 78,154.25 | 78,509.77 | 78,509.77 | 78,048.26 | 17.95M | -0.49% |
| 10-08-2026 | 78,542.44 | 78,501.59 | 78,676.98 | 78,298.92 | 28.41M | +0.06% |
| 07-08-2026 | 78,499.17 | 78,516.08 | 78,757.40 | 78,377.07 | 13.93M | -0.58% |
| 06-08-2026 | 78,954.76 | 78,782.43 | 78,954.76 | 78,633.73 | 23.03M | +0.48% |
| 05-08-2026 | 78,581.00 | 79,055.38 | 79,055.38 | 78,285.74 | 14.33M | +0.19% |
| 04-08-2026 | 78,428.95 | 79,132.97 | 79,143.15 | 78,211.87 | 11.39M | -0.27% |
| 03-08-2026 | 78,639.03 | 78,883.34 | 78,895.10 | 78,497.34 | 21.00M | +0.70% |
| 31-07-2026 | 78,094.64 | 77,998.66 | 78,272.25 | 77,809.93 | 15.94M | +0.21% |
| 30-07-2026 | 77,928.15 | 77,638.86 | 78,007.09 | 77,440.91 | 24.14M | +0.35% |
| 29-07-2026 | 77,654.60 | 77,423.77 | 77,765.49 | 77,333.24 | 22.07M | +1.16% |
| 28-07-2026 | 76,765.92 | 76,831.75 | 76,988.48 | 76,672.77 | 18.71M | -0.09% |
| 27-07-2026 | 76,835.78 | 76,608.98 | 76,901.51 | 76,517.85 | 14.48M | +1.02% |
| 24-07-2026 | 76,059.77 | 75,708.19 | 76,210.95 | 75,474.43 | 21.35M | -0.43% |
| 23-07-2026 | 76,391.39 | 76,515.10 | 76,726.66 | 76,151.98 | 22.50M | -0.47% |
| 22-07-2026 | 76,755.05 | 77,384.95 | 77,384.95 | 76,641.19 | 13.19M | -0.92% |
| 21-07-2026 | 77,470.11 | 77,649.63 | 77,753.18 | 77,337.33 | 16.52M | -0.31% |
| 20-07-2026 | 77,708.52 | 78,151.45 | 78,151.45 | 77,368.29 | 15.01M | -0.57% |
| 17-07-2026 | 78,151.45 | 77,370.77 | 78,282.55 | 77,308.00 | 14.60M | +1.25% |
| 16-07-2026 | 77,186.87 | 77,388.42 | 77,579.69 | 77,086.42 | 25.62M | +0.00% |
| 15-07-2026 | 77,185.43 | 77,192.76 | 77,646.27 | 76,982.82 | 11.39M | +0.17% |
| 14-07-2026 | 77,054.94 | 77,272.34 | 77,402.79 | 77,001.48 | 15.73M | -0.72% |
| 13-07-2026 | 77,616.40 | 76,963.35 | 77,789.29 | 76,857.43 | 16.95M | +0.06% |
| 10-07-2026 | 77,569.39 | 77,395.63 | 77,642.23 | 77,320.56 | 12.25M | +1.08% |
| 09-07-2026 | 76,741.82 | 76,576.14 | 77,326.65 | 76,576.14 | 33.54M | +0.31% |
| 08-07-2026 | 76,503.60 | 77,816.45 | 77,851.18 | 76,259.03 | 13.82M | -2.15% |
| 07-07-2026 | 78,180.72 | 78,461.16 | 78,664.92 | 78,031.04 | 16.74M | -0.13% |
| 06-07-2026 | 78,285.07 | 77,940.90 | 78,398.06 | 77,879.70 | 23.60M | +0.67% |
| 03-07-2026 | 77,763.91 | 78,152.34 | 78,157.52 | 77,710.01 | 20.93M | +0.34% |
| 02-07-2026 | 77,502.12 | 77,083.14 | 77,578.93 | 77,063.95 | 22.62M | +0.75% |
| 01-07-2026 | 76,922.64 | 76,545.21 | 77,110.08 | 76,538.37 | 18.84M | +0.58% |
| 30-06-2026 | 76,478.67 | 77,005.51 | 77,037.36 | 76,329.39 | 23.37M | -0.33% |
| 29-06-2026 | 76,728.37 | 77,055.21 | 77,252.78 | 76,621.75 | 18.95M | -0.48% |
| 25-06-2026 | 77,100.47 | 77,391.07 | 77,803.18 | 76,993.16 | 47.51M | +0.14% |
| 24-06-2026 | 76,991.22 | 76,229.76 | 77,190.37 | 76,121.59 | 19.78M | +1.04% |
| 23-06-2026 | 76,200.68 | 77,086.05 | 77,194.83 | 76,082.51 | 12.21M | -1.16% |
| 22-06-2026 | 77,094.07 | 77,160.67 | 77,325.56 | 77,008.02 | 13.36M | +0.38% |
| 19-06-2026 | 76,802.90 | 76,852.86 | 76,901.65 | 76,469.72 | 17.97M | -0.78% |
| 18-06-2026 | 77,409.98 | 77,131.66 | 77,492.33 | 76,953.00 | 17.92M | +0.33% |
| 17-06-2026 | 77,155.62 | 77,080.09 | 77,218.99 | 76,768.49 | 17.83M | +0.45% |
| 16-06-2026 | 76,808.48 | 76,526.77 | 76,846.74 | 76,443.34 | 12.67M | +0.71% |
| 15-06-2026 | 76,264.33 | 76,725.27 | 76,821.07 | 76,140.44 | 18.49M | +0.97% |
| 12-06-2026 | 75,527.95 | 74,709.27 | 75,608.02 | 74,453.39 | 16.08M | +2.30% |
| 11-06-2026 | 73,832.55 | 73,615.99 | 74,394.34 | 73,518.75 | 27.47M | -0.20% |
| 10-06-2026 | 73,983.18 | 73,988.27 | 74,613.01 | 73,897.57 | 16.67M | +0.09% |
| 09-06-2026 | 73,918.76 | 74,035.41 | 74,035.41 | 73,426.18 | 12.13M | +0.54% |
| 08-06-2026 | 73,524.26 | 73,421.61 | 73,934.35 | 73,318.94 | 17.64M | -0.97% |
| 05-06-2026 | 74,243.34 | 74,629.94 | 74,717.57 | 73,988.75 | 18.04M | -0.16% |
| 04-06-2026 | 74,360.01 | 73,935.83 | 74,544.24 | 73,807.30 | 19.22M | +0.02% |
| 03-06-2026 | 74,346.17 | 74,507.73 | 74,515.65 | 73,492.60 | 14.90M | -0.41% |
| 02-06-2026 | 74,649.84 | 73,945.20 | 74,862.19 | 73,815.12 | 19.26M | +0.52% |
| 01-06-2026 | 74,267.34 | 75,203.02 | 75,367.93 | 74,203.68 | 13.54M | -0.68% |
| 29-05-2026 | 74,775.74 | 75,988.51 | 76,220.02 | 74,589.11 | 19.55M | -1.44% |
| 27-05-2026 | 75,867.80 | 75,939.86 | 76,224.68 | 75,748.21 | 26.02M | -0.19% |
| 26-05-2026 | 76,009.70 | 76,224.14 | 76,627.04 | 75,909.68 | 11.49M | -0.63% |
| 25-05-2026 | 76,488.96 | 76,135.82 | 76,559.07 | 76,097.02 | 11.59M | +1.42% |
| 22-05-2026 | 75,415.35 | 75,260.39 | 75,810.97 | 75,230.75 | 9.43M | +0.31% |
| 21-05-2026 | 75,183.36 | 75,732.42 | 75,945.79 | 74,996.78 | 20.63M | -0.18% |
| 20-05-2026 | 75,318.39 | 74,806.49 | 75,406.18 | 74,529.41 | 11.46M | +0.16% |
| 19-05-2026 | 75,200.85 | 75,441.27 | 75,746.27 | 75,115.99 | 13.15M | -0.15% |
| 18-05-2026 | 75,315.04 | 74,807.97 | 75,466.60 | 74,180.26 | 16.11M | +0.10% |
| 15-05-2026 | 75,237.99 | 75,497.10 | 75,870.36 | 75,139.41 | 15.22M | -0.21% |
| 14-05-2026 | 75,398.72 | 74,947.12 | 75,681.88 | 74,526.77 | 35.83M | +1.06% |
| 13-05-2026 | 74,608.98 | 74,439.34 | 75,191.57 | 74,134.48 | 18.20M | +0.07% |
| 12-05-2026 | 74,559.24 | 75,688.39 | 75,741.96 | 74,449.50 | 15.16M | -1.92% |
| 11-05-2026 | 76,015.28 | 76,638.09 | 76,678.52 | 75,957.40 | 23.90M | -1.70% |
| 08-05-2026 | 77,328.19 | 77,631.94 | 77,647.44 | 77,146.43 | 13.23M | -0.66% |
| 07-05-2026 | 77,844.52 | 78,339.24 | 78,384.70 | 77,713.21 | 21.45M | -0.15% |
| 06-05-2026 | 77,958.52 | 77,424.36 | 78,022.78 | 76,773.25 | 14.99M | +1.22% |
| 05-05-2026 | 77,017.79 | 77,103.72 | 77,151.33 | 76,515.03 | 14.47M | -0.33% |
| 04-05-2026 | 77,269.40 | 77,257.27 | 77,910.75 | 76,939.54 | 69.16M | +0.46% |
| 30-04-2026 | 76,913.50 | 77,014.21 | 77,254.33 | 76,258.86 | 27.86M | -0.75% |
| 29-04-2026 | 77,496.36 | 77,245.83 | 77,982.51 | 77,136.20 | 17.88M | +0.79% |
| 28-04-2026 | 76,886.91 | 77,094.79 | 77,493.53 | 76,741.06 | 16.84M | -0.54% |
| 27-04-2026 | 77,303.63 | 76,856.05 | 77,420.04 | 76,754.20 | 21.20M | +0.83% |
| 24-04-2026 | 76,664.21 | 77,483.80 | 77,710.82 | 76,403.87 | 14.13M | -1.29% |
| 23-04-2026 | 77,664.00 | 77,983.66 | 78,178.54 | 77,574.18 | 24.87M | -1.09% |
| 22-04-2026 | 78,516.49 | 79,019.34 | 79,031.03 | 78,442.30 | 16.86M | -0.95% |
| 21-04-2026 | 79,273.33 | 78,617.16 | 79,367.08 | 78,522.96 | 10.88M | +0.96% |
| 20-04-2026 | 78,520.30 | 78,632.90 | 78,942.45 | 78,203.30 | 13.24M | +0.03% |
| 17-04-2026 | 78,493.54 | 77,976.13 | 78,553.45 | 77,726.23 | 14.24M | +0.65% |
| 16-04-2026 | 77,988.68 | 78,677.56 | 78,730.32 | 77,674.93 | 33.88M | -0.16% |
| 15-04-2026 | 78,111.24 | 77,981.10 | 78,270.42 | 77,849.52 | 15.79M | +1.64% |
| 13-04-2026 | 76,847.57 | 75,937.16 | 77,063.41 | 75,868.32 | 19.30M | -0.91% |
| 10-04-2026 | 77,550.25 | 77,121.01 | 77,622.50 | 76,851.16 | 16.24M | +1.20% |
| 09-04-2026 | 76,631.65 | 77,319.33 | 77,429.33 | 76,347.90 | 35.47M | -1.20% |
| 08-04-2026 | 77,562.90 | 77,290.63 | 77,635.54 | 77,042.15 | 27.61M | +3.95% |
| 07-04-2026 | 74,616.58 | 73,734.36 | 74,686.32 | 73,282.41 | 13.37M | +0.69% |
| 06-04-2026 | 74,106.85 | 73,477.53 | 74,207.46 | 72,728.66 | 13.97M | +1.07% |
| 02-04-2026 | 73,319.55 | 72,262.05 | 73,568.54 | 71,545.81 | 32.97M | +0.25% |
| 01-04-2026 | 73,134.32 | 73,762.43 | 73,964.58 | 72,971.68 | 20.56M | +1.65% |
| 30-03-2026 | 71,947.55 | 72,565.22 | 73,165.32 | 71,774.13 | 26.57M | -2.22% |
| 27-03-2026 | 73,583.22 | 74,883.79 | 74,904.91 | 73,534.41 | 28.82M | -2.25% |
| 25-03-2026 | 75,273.45 | 74,652.01 | 75,849.76 | 74,550.47 | 31.00M | +1.63% |
| 24-03-2026 | 74,068.45 | 74,212.47 | 74,489.39 | 73,084.46 | 20.66M | +1.89% |
| 23-03-2026 | 72,696.39 | 73,732.58 | 73,732.58 | 72,558.44 | 19.28M | -2.46% |
| 20-03-2026 | 74,532.96 | 74,559.38 | 75,286.39 | 74,385.04 | 19.04M | +0.44% |
| 19-03-2026 | 74,207.24 | 74,750.92 | 75,354.18 | 73,950.95 | 30.96M | -3.26% |
| 18-03-2026 | 76,704.13 | 76,367.55 | 77,000.22 | 76,187.92 | 19.34M | +0.83% |
| 17-03-2026 | 76,070.84 | 75,826.68 | 76,304.26 | 75,324.73 | 35.17M | +0.75% |
| 16-03-2026 | 75,502.85 | 74,415.79 | 75,805.27 | 73,949.76 | 16.66M | +1.26% |
| 13-03-2026 | 74,563.92 | 75,444.22 | 75,576.20 | 74,454.60 | 18.55M | -1.93% |
| 12-03-2026 | 76,034.42 | 76,369.65 | 76,681.71 | 75,871.18 | 22.66M | -1.08% |
| 11-03-2026 | 76,863.71 | 78,238.91 | 78,324.37 | 76,759.26 | 16.37M | -1.72% |
| 10-03-2026 | 78,205.98 | 78,375.73 | 78,526.25 | 77,745.47 | 22.02M | +0.82% |
| 09-03-2026 | 77,566.16 | 77,056.75 | 77,711.35 | 76,424.55 | 16.62M | -1.71% |
| 06-03-2026 | 78,918.90 | 79,658.99 | 79,753.03 | 78,812.18 | 18.08M | -1.37% |
| 05-03-2026 | 80,015.90 | 79,530.48 | 80,303.83 | 79,201.69 | 22.23M | +1.14% |
| 04-03-2026 | 79,116.19 | 78,528.82 | 79,527.41 | 78,443.20 | 21.79M | -1.40% |
| 02-03-2026 | 80,238.85 | 78,543.73 | 80,632.55 | 78,543.73 | 30.63M | -1.29% |
| 27-02-2026 | 81,287.19 | 82,220.48 | 82,246.17 | 81,159.15 | 15.80M | -1.17% |
| 26-02-2026 | 82,248.61 | 82,418.78 | 82,579.16 | 81,970.47 | 122.46M | -0.03% |
| 25-02-2026 | 82,276.07 | 82,530.12 | 82,957.91 | 82,132.63 | 19.21M | +0.06% |
| 24-02-2026 | 82,225.92 | 83,052.54 | 83,079.51 | 81,934.73 | 20.17M | -1.28% |
| 23-02-2026 | 83,294.66 | 82,906.83 | 83,486.15 | 82,906.83 | 20.29M | +0.58% |
| 20-02-2026 | 82,814.71 | 82,272.49 | 83,132.08 | 82,206.21 | 19.55M | +0.38% |
| 19-02-2026 | 82,498.14 | 83,969.82 | 83,979.36 | 82,264.20 | 13.39M | -1.48% |
| 18-02-2026 | 83,734.25 | 83,553.59 | 83,770.05 | 83,163.62 | 20.78M | +0.34% |
| 17-02-2026 | 83,450.96 | 83,197.67 | 83,598.00 | 82,987.43 | 13.40M | +0.21% |
| 16-02-2026 | 83,277.15 | 82,480.40 | 83,333.49 | 82,276.95 | 33.83M | +0.79% |
| 13-02-2026 | 82,626.76 | 82,902.73 | 83,079.70 | 82,534.55 | 30.24M | -1.25% |
| 12-02-2026 | 83,674.92 | 83,968.43 | 84,061.62 | 83,516.67 | 36.82M | -0.66% |
| 11-02-2026 | 84,233.64 | 84,339.15 | 84,487.34 | 84,081.25 | 23.88M | -0.05% |
| 10-02-2026 | 84,273.92 | 84,210.00 | 84,482.95 | 84,063.47 | 45.48M | +0.25% |
| 09-02-2026 | 84,065.75 | 84,177.51 | 84,314.68 | 83,860.42 | 14.62M | +0.58% |
| 06-02-2026 | 83,580.40 | 83,249.32 | 83,612.12 | 82,925.35 | 16.06M | +0.32% |
| 05-02-2026 | 83,313.93 | 83,757.54 | 83,784.17 | 83,151.62 | 25.03M | -0.60% |
| 04-02-2026 | 83,817.69 | 83,252.06 | 83,947.53 | 83,119.95 | 19.85M | +0.09% |
| 03-02-2026 | 83,739.13 | 85,323.20 | 85,871.73 | 83,501.22 | 19.82M | +2.54% |
| 02-02-2026 | 81,666.46 | 80,555.68 | 81,732.25 | 80,387.25 | 12.26M | +1.17% |
| 01-02-2026 | 80,722.94 | 82,388.97 | 82,726.65 | 79,899.42 | 20.51M | -1.88% |
| 30-01-2026 | 82,269.78 | 81,947.31 | 82,430.82 | 81,941.03 | 13.94M | -0.36% |
| 29-01-2026 | 82,566.37 | 82,368.96 | 82,689.96 | 81,707.94 | 23.52M | +0.27% |
| 28-01-2026 | 82,344.68 | 81,892.36 | 82,503.97 | 81,814.75 | 33.24M | +0.60% |
| 27-01-2026 | 81,857.48 | 81,436.79 | 82,084.92 | 81,088.59 | 26.95M | +0.39% |
| 23-01-2026 | 81,537.70 | 82,335.94 | 82,516.27 | 81,471.82 | 19.70M | -0.94% |
| 22-01-2026 | 82,307.37 | 82,459.66 | 82,783.18 | 81,874.39 | 26.49M | +0.49% |
| 21-01-2026 | 81,909.63 | 81,794.65 | 82,407.05 | 81,124.45 | 13.19M | -0.33% |
| 20-01-2026 | 82,180.47 | 83,207.38 | 83,254.28 | 82,010.58 | 13.00M | -1.28% |
| 19-01-2026 | 83,246.18 | 83,494.49 | 83,539.93 | 82,898.31 | 14.22M | -0.39% |
| 16-01-2026 | 83,570.35 | 83,670.79 | 84,134.97 | 83,456.50 | 22.80M | +0.23% |
| 14-01-2026 | 83,382.71 | 83,358.54 | 83,809.98 | 83,185.20 | 14.10M | -0.29% |
| 13-01-2026 | 83,627.69 | 84,079.32 | 84,258.03 | 83,262.79 | 14.22M | -0.30% |
| 12-01-2026 | 83,878.17 | 83,435.31 | 83,962.33 | 82,861.07 | 9.30M | +0.36% |
| 09-01-2026 | 83,576.24 | 84,022.09 | 84,406.22 | 83,402.28 | 12.49M | -0.72% |
| 08-01-2026 | 84,180.96 | 84,778.02 | 84,965.27 | 84,110.10 | 26.32M | -0.92% |
| 07-01-2026 | 84,961.14 | 84,620.40 | 85,075.99 | 84,617.49 | 19.23M | -0.12% |
| 06-01-2026 | 85,063.34 | 85,331.14 | 85,397.78 | 84,900.10 | 23.25M | -0.44% |
| 05-01-2026 | 85,439.62 | 85,640.05 | 85,883.50 | 85,315.33 | 12.59M | -0.38% |
| 02-01-2026 | 85,762.01 | 85,259.36 | 85,812.27 | 85,068.88 | 17.86M | +0.67% |
| 01-01-2026 | 85,188.60 | 85,255.55 | 85,451.70 | 85,101.52 | 20.60M | -0.04% |
| 31-12-2025 | 85,220.60 | 84,793.58 | 85,437.17 | 84,705.57 | 11.62M | +0.64% |
| 30-12-2025 | 84,675.08 | 84,600.99 | 84,806.99 | 84,470.94 | 6.95M | -0.02% |
| 29-12-2025 | 84,695.54 | 85,004.75 | 85,250.00 | 84,637.86 | 53.31M | -0.41% |
| 26-12-2025 | 85,041.45 | 85,225.28 | 85,378.51 | 84,937.82 | 4.83M | -0.43% |
| 24-12-2025 | 85,408.70 | 85,533.11 | 85,738.18 | 85,342.19 | 8.43M | -0.14% |
| 23-12-2025 | 85,524.84 | 85,690.10 | 85,704.93 | 85,342.99 | 6.10M | -0.05% |
| 22-12-2025 | 85,567.48 | 85,145.90 | 85,601.33 | 85,145.86 | 6.12M | +0.75% |
| 19-12-2025 | 84,929.36 | 84,756.79 | 85,067.50 | 84,734.96 | 9.10M | +0.53% |
| 18-12-2025 | 84,481.81 | 84,518.33 | 84,780.19 | 84,238.43 | 14.96M | -0.09% |
| 17-12-2025 | 84,559.65 | 84,856.26 | 84,889.45 | 84,415.98 | 11.24M | -0.14% |
| 16-12-2025 | 84,679.86 | 85,025.61 | 85,059.96 | 84,620.61 | 9.58M | -0.63% |
| 15-12-2025 | 85,213.36 | 84,891.75 | 85,278.63 | 84,840.32 | 10.63M | -0.06% |
| 12-12-2025 | 85,267.66 | 85,051.03 | 85,320.82 | 84,956.74 | 8.18M | +0.53% |
| 11-12-2025 | 84,818.13 | 84,456.75 | 84,906.93 | 84,150.19 | 15.84M | +0.51% |
| 10-12-2025 | 84,391.27 | 84,607.49 | 85,020.34 | 84,313.62 | 8.77M | -0.32% |
| 09-12-2025 | 84,666.28 | 84,742.87 | 84,947.89 | 84,382.96 | 8.50M | -0.51% |
| 08-12-2025 | 85,102.69 | 85,624.84 | 85,722.97 | 84,875.59 | 10.65M | -0.71% |
| 05-12-2025 | 85,712.37 | 85,125.48 | 85,796.72 | 85,078.12 | 7.92M | +0.52% |
| 04-12-2025 | 85,265.32 | 84,987.56 | 85,487.21 | 84,949.98 | 17.90M | +0.19% |
| 03-12-2025 | 85,106.81 | 85,150.64 | 85,269.68 | 84,763.64 | 17.38M | -0.04% |
| 02-12-2025 | 85,138.27 | 85,325.51 | 85,553.51 | 85,053.00 | 5.84M | -0.59% |
| 01-12-2025 | 85,641.90 | 86,065.92 | 86,159.02 | 85,489.65 | 8.45M | -0.08% |
| 28-11-2025 | 85,706.67 | 85,791.55 | 85,969.89 | 85,577.82 | 6.39M | -0.02% |
| 27-11-2025 | 85,720.38 | 85,745.05 | 86,055.86 | 85,473.85 | 15.81M | +0.13% |
| 26-11-2025 | 85,609.51 | 84,503.44 | 85,644.19 | 84,478.13 | 13.84M | +1.21% |
| 25-11-2025 | 84,587.01 | 85,008.93 | 85,110.24 | 84,536.73 | 6.17M | -0.37% |
| 24-11-2025 | 84,900.71 | 85,320.04 | 85,473.47 | 84,710.11 | 9.64M | -0.39% |
| 21-11-2025 | 85,231.92 | 85,347.40 | 85,609.40 | 85,187.84 | 14.17M | -0.47% |
| 20-11-2025 | 85,632.68 | 85,470.92 | 85,801.70 | 85,201.22 | 24.29M | +0.52% |
| 19-11-2025 | 85,186.47 | 84,643.78 | 85,236.77 | 84,525.98 | 8.86M | +0.61% |
| 18-11-2025 | 84,673.02 | 85,042.37 | 85,042.41 | 84,558.36 | 10.66M | -0.33% |
| 17-11-2025 | 84,950.95 | 84,700.50 | 84,988.09 | 84,581.08 | 10.48M | +0.46% |
| 14-11-2025 | 84,562.78 | 84,060.14 | 84,697.87 | 84,029.32 | 8.85M | +0.10% |
| 13-11-2025 | 84,478.67 | 84,525.89 | 84,919.43 | 84,253.05 | 25.58M | +0.01% |
| 12-11-2025 | 84,466.51 | 84,238.86 | 84,652.01 | 84,166.75 | 9.14M | +0.71% |
| 11-11-2025 | 83,871.32 | 83,671.52 | 83,936.47 | 83,124.03 | 16.47M | +0.40% |
| 10-11-2025 | 83,535.35 | 83,198.20 | 83,754.49 | 83,197.67 | 11.91M | +0.38% |
| 07-11-2025 | 83,216.28 | 83,150.15 | 83,390.11 | 82,670.95 | 15.94M | -0.11% |
| 06-11-2025 | 83,311.01 | 83,516.69 | 83,846.35 | 83,237.65 | 17.92M | -0.18% |
| 04-11-2025 | 83,459.15 | 84,000.64 | 84,068.01 | 83,412.77 | 9.51M | -0.62% |
| 03-11-2025 | 83,978.49 | 83,835.10 | 84,127.00 | 83,609.54 | 1.35M | +0.05% |
| 31-10-2025 | 83,938.71 | 84,379.79 | 84,712.79 | 83,905.66 | 13.27M | -0.55% |
| 30-10-2025 | 84,404.46 | 84,750.90 | 84,906.95 | 84,312.65 | 14.20M | -0.70% |
| 29-10-2025 | 84,997.13 | 84,663.68 | 85,105.83 | 84,638.68 | 13.56M | +0.44% |
| 28-10-2025 | 84,628.16 | 84,625.71 | 84,986.94 | 84,219.39 | 12.94M | -0.18% |
| 27-10-2025 | 84,778.84 | 84,297.39 | 84,932.08 | 84,294.20 | 11.96M | +0.67% |
27-10-2026
O 73,484.38 · H 73,762.98 · L 73,179.41
Vol. 13.50M
73,598.67
-0.01%
26-10-2026
O 72,990.04 · H 73,606.75 · L 72,514.57
Vol. 10.87M
73,606.75
+0.66%
23-10-2026
O 73,665.64 · H 73,766.51 · L 72,452.37
Vol. 19.44M
73,123.83
-0.17%
22-10-2026
O 73,343.33 · H 73,720.83 · L 73,005.11
Vol. 24.45M
73,249.39
-0.62%
21-10-2026
O 74,337.93 · H 74,682.19 · L 73,229.45
Vol. 16.45M
73,709.69
-0.19%
19-10-2026
O 74,849.30 · H 74,849.75 · L 73,708.54
Vol. 14.76M
73,852.90
-1.17%
16-10-2026
O 74,341.08 · H 74,778.78 · L 74,012.99
Vol. 22.02M
74,729.27
+0.56%
15-10-2026
O 72,965.80 · H 74,330.29 · L 72,896.38
Vol. 23.30M
74,315.61
+2.11%
14-10-2026
O 73,049.76 · H 73,195.26 · L 72,578.75
Vol. 12.72M
72,781.89
-0.34%
13-10-2026
O 71,951.73 · H 73,045.67 · L 71,703.56
Vol. 24.69M
73,033.78
+1.54%
12-10-2026
O 72,771.32 · H 72,884.25 · L 71,676.10
Vol. 12.74M
71,924.68
-0.76%
09-10-2026
O 71,776.67 · H 72,669.20 · L 71,739.49
Vol. 18.52M
72,472.33
+1.23%
08-10-2026
O 72,668.00 · H 72,693.97 · L 71,327.75
Vol. 396.49M
71,593.24
-1.44%
07-10-2026
O 72,965.38 · H 73,018.82 · L 72,468.72
Vol. 18.70M
72,638.70
-0.59%
06-10-2026
O 72,508.05 · H 73,067.81 · L 72,384.83
Vol. 23.40M
73,067.81
+0.95%
05-10-2026
O 72,340.95 · H 72,631.93 · L 71,840.18
Vol. 45.18M
72,382.47
+0.66%
01-10-2026
O 72,192.89 · H 72,572.90 · L 71,292.88
Vol. 42.60M
71,909.70
-0.79%
30-09-2026
O 72,441.15 · H 73,062.23 · L 72,366.44
Vol. 13.58M
72,480.29
-0.07%
29-09-2026
O 72,633.68 · H 72,684.90 · L 72,064.00
Vol. 10.55M
72,529.07
-0.33%
28-09-2026
O 73,734.83 · H 73,740.85 · L 72,716.23
Vol. 14.19M
72,771.72
-1.52%
25-09-2026
O 73,525.92 · H 73,968.05 · L 73,477.77
Vol. 31.94M
73,895.74
+0.43%
24-09-2026
O 74,272.40 · H 74,362.29 · L 73,563.92
Vol. 21.15M
73,580.54
-1.67%
23-09-2026
O 74,648.32 · H 74,973.74 · L 74,599.88
Vol. 11.71M
74,828.25
+0.40%
22-09-2026
O 74,901.50 · H 75,038.93 · L 74,423.71
Vol. 11.70M
74,529.08
-0.44%
21-09-2026
O 74,535.18 · H 74,987.40 · L 74,454.18
Vol. 8.47M
74,858.99
+0.76%
18-09-2026
O 74,575.24 · H 74,728.44 · L 74,294.96
Vol. 25.80M
74,294.96
-0.03%
17-09-2026
O 74,182.62 · H 74,677.56 · L 74,163.95
Vol. 12.23M
74,314.59
-0.03%
16-09-2026
O 74,249.31 · H 74,505.86 · L 73,981.33
Vol. 11.62M
74,336.45
+0.45%
15-09-2026
O 75,369.63 · H 75,436.44 · L 73,994.03
Vol. 15.55M
74,003.82
-1.04%
11-09-2026
O 74,309.16 · H 74,917.15 · L 74,160.16
Vol. 17.10M
74,781.76
-0.16%
10-09-2026
O 74,742.54 · H 74,910.96 · L 74,598.47
Vol. 17.00M
74,902.59
+0.19%
09-09-2026
O 75,216.22 · H 75,251.23 · L 74,764.23
Vol. 24.12M
74,764.23
-1.08%
08-09-2026
O 75,970.28 · H 76,012.11 · L 75,553.35
Vol. 13.15M
75,577.58
-0.73%
07-09-2026
O 76,446.05 · H 76,477.19 · L 75,970.52
Vol. 12.22M
76,132.81
-0.50%
04-09-2026
O 76,657.02 · H 76,883.14 · L 76,515.43
Vol. 8.43M
76,515.43
+0.48%
03-09-2026
O 76,724.95 · H 76,924.48 · L 76,152.86
Vol. 16.73M
76,152.86
-0.55%
02-09-2026
O 76,471.32 · H 76,570.35 · L 76,135.72
Vol. 12.56M
76,570.35
-0.49%
01-09-2026
O 76,994.11 · H 77,231.87 · L 76,656.12
Vol. 13.92M
76,944.28
-0.02%
31-08-2026
O 77,130.73 · H 77,177.27 · L 76,751.32
Vol. 12.60M
76,957.27
-0.40%
28-08-2026
O 77,128.05 · H 77,357.97 · L 76,988.22
Vol. 14.28M
77,264.51
+0.43%
27-08-2026
O 77,576.76 · H 77,694.97 · L 76,933.59
Vol. 22.38M
76,933.59
-0.70%
26-08-2026
O 77,892.10 · H 77,986.84 · L 77,472.94
Vol. 10.78M
77,472.94
-0.24%
25-08-2026
O 77,295.49 · H 77,666.39 · L 77,125.91
Vol. 6.61M
77,656.09
+0.37%
24-08-2026
O 77,629.56 · H 77,789.40 · L 77,201.66
Vol. 8.66M
77,369.11
-0.22%
21-08-2026
O 77,701.07 · H 77,725.67 · L 77,445.86
Vol. 15.02M
77,540.83
+0.00%
20-08-2026
O 77,468.45 · H 77,611.11 · L 77,371.00
Vol. 17.37M
77,537.72
+0.82%
19-08-2026
O 77,218.05 · H 77,347.81 · L 76,822.89
Vol. 10.11M
76,909.68
-0.42%
18-08-2026
O 77,418.97 · H 77,575.21 · L 77,234.36
Vol. 8.72M
77,235.46
-0.63%
17-08-2026
O 77,892.92 · H 77,928.68 · L 77,453.75
Vol. 8.81M
77,728.16
-0.36%
14-08-2026
O 77,903.43 · H 78,048.91 · L 77,684.37
Vol. 13.66M
78,009.25
-0.09%
13-08-2026
O 78,111.91 · H 78,119.39 · L 77,665.89
Vol. 26.93M
78,079.96
+0.15%
12-08-2026
O 78,263.33 · H 78,263.33 · L 77,497.93
Vol. 13.68M
77,966.35
-0.24%
11-08-2026
O 78,509.77 · H 78,509.77 · L 78,048.26
Vol. 17.95M
78,154.25
-0.49%
10-08-2026
O 78,501.59 · H 78,676.98 · L 78,298.92
Vol. 28.41M
78,542.44
+0.06%
07-08-2026
O 78,516.08 · H 78,757.40 · L 78,377.07
Vol. 13.93M
78,499.17
-0.58%
06-08-2026
O 78,782.43 · H 78,954.76 · L 78,633.73
Vol. 23.03M
78,954.76
+0.48%
05-08-2026
O 79,055.38 · H 79,055.38 · L 78,285.74
Vol. 14.33M
78,581.00
+0.19%
04-08-2026
O 79,132.97 · H 79,143.15 · L 78,211.87
Vol. 11.39M
78,428.95
-0.27%
03-08-2026
O 78,883.34 · H 78,895.10 · L 78,497.34
Vol. 21.00M
78,639.03
+0.70%
31-07-2026
O 77,998.66 · H 78,272.25 · L 77,809.93
Vol. 15.94M
78,094.64
+0.21%
30-07-2026
O 77,638.86 · H 78,007.09 · L 77,440.91
Vol. 24.14M
77,928.15
+0.35%
29-07-2026
O 77,423.77 · H 77,765.49 · L 77,333.24
Vol. 22.07M
77,654.60
+1.16%
28-07-2026
O 76,831.75 · H 76,988.48 · L 76,672.77
Vol. 18.71M
76,765.92
-0.09%
27-07-2026
O 76,608.98 · H 76,901.51 · L 76,517.85
Vol. 14.48M
76,835.78
+1.02%
24-07-2026
O 75,708.19 · H 76,210.95 · L 75,474.43
Vol. 21.35M
76,059.77
-0.43%
23-07-2026
O 76,515.10 · H 76,726.66 · L 76,151.98
Vol. 22.50M
76,391.39
-0.47%
22-07-2026
O 77,384.95 · H 77,384.95 · L 76,641.19
Vol. 13.19M
76,755.05
-0.92%
21-07-2026
O 77,649.63 · H 77,753.18 · L 77,337.33
Vol. 16.52M
77,470.11
-0.31%
20-07-2026
O 78,151.45 · H 78,151.45 · L 77,368.29
Vol. 15.01M
77,708.52
-0.57%
17-07-2026
O 77,370.77 · H 78,282.55 · L 77,308.00
Vol. 14.60M
78,151.45
+1.25%
16-07-2026
O 77,388.42 · H 77,579.69 · L 77,086.42
Vol. 25.62M
77,186.87
+0.00%
15-07-2026
O 77,192.76 · H 77,646.27 · L 76,982.82
Vol. 11.39M
77,185.43
+0.17%
14-07-2026
O 77,272.34 · H 77,402.79 · L 77,001.48
Vol. 15.73M
77,054.94
-0.72%
13-07-2026
O 76,963.35 · H 77,789.29 · L 76,857.43
Vol. 16.95M
77,616.40
+0.06%
10-07-2026
O 77,395.63 · H 77,642.23 · L 77,320.56
Vol. 12.25M
77,569.39
+1.08%
09-07-2026
O 76,576.14 · H 77,326.65 · L 76,576.14
Vol. 33.54M
76,741.82
+0.31%
08-07-2026
O 77,816.45 · H 77,851.18 · L 76,259.03
Vol. 13.82M
76,503.60
-2.15%
07-07-2026
O 78,461.16 · H 78,664.92 · L 78,031.04
Vol. 16.74M
78,180.72
-0.13%
06-07-2026
O 77,940.90 · H 78,398.06 · L 77,879.70
Vol. 23.60M
78,285.07
+0.67%
03-07-2026
O 78,152.34 · H 78,157.52 · L 77,710.01
Vol. 20.93M
77,763.91
+0.34%
02-07-2026
O 77,083.14 · H 77,578.93 · L 77,063.95
Vol. 22.62M
77,502.12
+0.75%
01-07-2026
O 76,545.21 · H 77,110.08 · L 76,538.37
Vol. 18.84M
76,922.64
+0.58%
30-06-2026
O 77,005.51 · H 77,037.36 · L 76,329.39
Vol. 23.37M
76,478.67
-0.33%
29-06-2026
O 77,055.21 · H 77,252.78 · L 76,621.75
Vol. 18.95M
76,728.37
-0.48%
25-06-2026
O 77,391.07 · H 77,803.18 · L 76,993.16
Vol. 47.51M
77,100.47
+0.14%
24-06-2026
O 76,229.76 · H 77,190.37 · L 76,121.59
Vol. 19.78M
76,991.22
+1.04%
23-06-2026
O 77,086.05 · H 77,194.83 · L 76,082.51
Vol. 12.21M
76,200.68
-1.16%
22-06-2026
O 77,160.67 · H 77,325.56 · L 77,008.02
Vol. 13.36M
77,094.07
+0.38%
19-06-2026
O 76,852.86 · H 76,901.65 · L 76,469.72
Vol. 17.97M
76,802.90
-0.78%
18-06-2026
O 77,131.66 · H 77,492.33 · L 76,953.00
Vol. 17.92M
77,409.98
+0.33%
17-06-2026
O 77,080.09 · H 77,218.99 · L 76,768.49
Vol. 17.83M
77,155.62
+0.45%
16-06-2026
O 76,526.77 · H 76,846.74 · L 76,443.34
Vol. 12.67M
76,808.48
+0.71%
15-06-2026
O 76,725.27 · H 76,821.07 · L 76,140.44
Vol. 18.49M
76,264.33
+0.97%
12-06-2026
O 74,709.27 · H 75,608.02 · L 74,453.39
Vol. 16.08M
75,527.95
+2.30%
11-06-2026
O 73,615.99 · H 74,394.34 · L 73,518.75
Vol. 27.47M
73,832.55
-0.20%
10-06-2026
O 73,988.27 · H 74,613.01 · L 73,897.57
Vol. 16.67M
73,983.18
+0.09%
09-06-2026
O 74,035.41 · H 74,035.41 · L 73,426.18
Vol. 12.13M
73,918.76
+0.54%
08-06-2026
O 73,421.61 · H 73,934.35 · L 73,318.94
Vol. 17.64M
73,524.26
-0.97%
05-06-2026
O 74,629.94 · H 74,717.57 · L 73,988.75
Vol. 18.04M
74,243.34
-0.16%
04-06-2026
O 73,935.83 · H 74,544.24 · L 73,807.30
Vol. 19.22M
74,360.01
+0.02%
03-06-2026
O 74,507.73 · H 74,515.65 · L 73,492.60
Vol. 14.90M
74,346.17
-0.41%
02-06-2026
O 73,945.20 · H 74,862.19 · L 73,815.12
Vol. 19.26M
74,649.84
+0.52%
01-06-2026
O 75,203.02 · H 75,367.93 · L 74,203.68
Vol. 13.54M
74,267.34
-0.68%
29-05-2026
O 75,988.51 · H 76,220.02 · L 74,589.11
Vol. 19.55M
74,775.74
-1.44%
27-05-2026
O 75,939.86 · H 76,224.68 · L 75,748.21
Vol. 26.02M
75,867.80
-0.19%
26-05-2026
O 76,224.14 · H 76,627.04 · L 75,909.68
Vol. 11.49M
76,009.70
-0.63%
25-05-2026
O 76,135.82 · H 76,559.07 · L 76,097.02
Vol. 11.59M
76,488.96
+1.42%
22-05-2026
O 75,260.39 · H 75,810.97 · L 75,230.75
Vol. 9.43M
75,415.35
+0.31%
21-05-2026
O 75,732.42 · H 75,945.79 · L 74,996.78
Vol. 20.63M
75,183.36
-0.18%
20-05-2026
O 74,806.49 · H 75,406.18 · L 74,529.41
Vol. 11.46M
75,318.39
+0.16%
19-05-2026
O 75,441.27 · H 75,746.27 · L 75,115.99
Vol. 13.15M
75,200.85
-0.15%
18-05-2026
O 74,807.97 · H 75,466.60 · L 74,180.26
Vol. 16.11M
75,315.04
+0.10%
15-05-2026
O 75,497.10 · H 75,870.36 · L 75,139.41
Vol. 15.22M
75,237.99
-0.21%
14-05-2026
O 74,947.12 · H 75,681.88 · L 74,526.77
Vol. 35.83M
75,398.72
+1.06%
13-05-2026
O 74,439.34 · H 75,191.57 · L 74,134.48
Vol. 18.20M
74,608.98
+0.07%
12-05-2026
O 75,688.39 · H 75,741.96 · L 74,449.50
Vol. 15.16M
74,559.24
-1.92%
11-05-2026
O 76,638.09 · H 76,678.52 · L 75,957.40
Vol. 23.90M
76,015.28
-1.70%
08-05-2026
O 77,631.94 · H 77,647.44 · L 77,146.43
Vol. 13.23M
77,328.19
-0.66%
07-05-2026
O 78,339.24 · H 78,384.70 · L 77,713.21
Vol. 21.45M
77,844.52
-0.15%
06-05-2026
O 77,424.36 · H 78,022.78 · L 76,773.25
Vol. 14.99M
77,958.52
+1.22%
05-05-2026
O 77,103.72 · H 77,151.33 · L 76,515.03
Vol. 14.47M
77,017.79
-0.33%
04-05-2026
O 77,257.27 · H 77,910.75 · L 76,939.54
Vol. 69.16M
77,269.40
+0.46%
30-04-2026
O 77,014.21 · H 77,254.33 · L 76,258.86
Vol. 27.86M
76,913.50
-0.75%
29-04-2026
O 77,245.83 · H 77,982.51 · L 77,136.20
Vol. 17.88M
77,496.36
+0.79%
28-04-2026
O 77,094.79 · H 77,493.53 · L 76,741.06
Vol. 16.84M
76,886.91
-0.54%
27-04-2026
O 76,856.05 · H 77,420.04 · L 76,754.20
Vol. 21.20M
77,303.63
+0.83%
24-04-2026
O 77,483.80 · H 77,710.82 · L 76,403.87
Vol. 14.13M
76,664.21
-1.29%
23-04-2026
O 77,983.66 · H 78,178.54 · L 77,574.18
Vol. 24.87M
77,664.00
-1.09%
22-04-2026
O 79,019.34 · H 79,031.03 · L 78,442.30
Vol. 16.86M
78,516.49
-0.95%
21-04-2026
O 78,617.16 · H 79,367.08 · L 78,522.96
Vol. 10.88M
79,273.33
+0.96%
20-04-2026
O 78,632.90 · H 78,942.45 · L 78,203.30
Vol. 13.24M
78,520.30
+0.03%
17-04-2026
O 77,976.13 · H 78,553.45 · L 77,726.23
Vol. 14.24M
78,493.54
+0.65%
16-04-2026
O 78,677.56 · H 78,730.32 · L 77,674.93
Vol. 33.88M
77,988.68
-0.16%
15-04-2026
O 77,981.10 · H 78,270.42 · L 77,849.52
Vol. 15.79M
78,111.24
+1.64%
13-04-2026
O 75,937.16 · H 77,063.41 · L 75,868.32
Vol. 19.30M
76,847.57
-0.91%
10-04-2026
O 77,121.01 · H 77,622.50 · L 76,851.16
Vol. 16.24M
77,550.25
+1.20%
09-04-2026
O 77,319.33 · H 77,429.33 · L 76,347.90
Vol. 35.47M
76,631.65
-1.20%
08-04-2026
O 77,290.63 · H 77,635.54 · L 77,042.15
Vol. 27.61M
77,562.90
+3.95%
07-04-2026
O 73,734.36 · H 74,686.32 · L 73,282.41
Vol. 13.37M
74,616.58
+0.69%
06-04-2026
O 73,477.53 · H 74,207.46 · L 72,728.66
Vol. 13.97M
74,106.85
+1.07%
02-04-2026
O 72,262.05 · H 73,568.54 · L 71,545.81
Vol. 32.97M
73,319.55
+0.25%
01-04-2026
O 73,762.43 · H 73,964.58 · L 72,971.68
Vol. 20.56M
73,134.32
+1.65%
30-03-2026
O 72,565.22 · H 73,165.32 · L 71,774.13
Vol. 26.57M
71,947.55
-2.22%
27-03-2026
O 74,883.79 · H 74,904.91 · L 73,534.41
Vol. 28.82M
73,583.22
-2.25%
25-03-2026
O 74,652.01 · H 75,849.76 · L 74,550.47
Vol. 31.00M
75,273.45
+1.63%
24-03-2026
O 74,212.47 · H 74,489.39 · L 73,084.46
Vol. 20.66M
74,068.45
+1.89%
23-03-2026
O 73,732.58 · H 73,732.58 · L 72,558.44
Vol. 19.28M
72,696.39
-2.46%
20-03-2026
O 74,559.38 · H 75,286.39 · L 74,385.04
Vol. 19.04M
74,532.96
+0.44%
19-03-2026
O 74,750.92 · H 75,354.18 · L 73,950.95
Vol. 30.96M
74,207.24
-3.26%
18-03-2026
O 76,367.55 · H 77,000.22 · L 76,187.92
Vol. 19.34M
76,704.13
+0.83%
17-03-2026
O 75,826.68 · H 76,304.26 · L 75,324.73
Vol. 35.17M
76,070.84
+0.75%
16-03-2026
O 74,415.79 · H 75,805.27 · L 73,949.76
Vol. 16.66M
75,502.85
+1.26%
13-03-2026
O 75,444.22 · H 75,576.20 · L 74,454.60
Vol. 18.55M
74,563.92
-1.93%
12-03-2026
O 76,369.65 · H 76,681.71 · L 75,871.18
Vol. 22.66M
76,034.42
-1.08%
11-03-2026
O 78,238.91 · H 78,324.37 · L 76,759.26
Vol. 16.37M
76,863.71
-1.72%
10-03-2026
O 78,375.73 · H 78,526.25 · L 77,745.47
Vol. 22.02M
78,205.98
+0.82%
09-03-2026
O 77,056.75 · H 77,711.35 · L 76,424.55
Vol. 16.62M
77,566.16
-1.71%
06-03-2026
O 79,658.99 · H 79,753.03 · L 78,812.18
Vol. 18.08M
78,918.90
-1.37%
05-03-2026
O 79,530.48 · H 80,303.83 · L 79,201.69
Vol. 22.23M
80,015.90
+1.14%
04-03-2026
O 78,528.82 · H 79,527.41 · L 78,443.20
Vol. 21.79M
79,116.19
-1.40%
02-03-2026
O 78,543.73 · H 80,632.55 · L 78,543.73
Vol. 30.63M
80,238.85
-1.29%
27-02-2026
O 82,220.48 · H 82,246.17 · L 81,159.15
Vol. 15.80M
81,287.19
-1.17%
26-02-2026
O 82,418.78 · H 82,579.16 · L 81,970.47
Vol. 122.46M
82,248.61
-0.03%
25-02-2026
O 82,530.12 · H 82,957.91 · L 82,132.63
Vol. 19.21M
82,276.07
+0.06%
24-02-2026
O 83,052.54 · H 83,079.51 · L 81,934.73
Vol. 20.17M
82,225.92
-1.28%
23-02-2026
O 82,906.83 · H 83,486.15 · L 82,906.83
Vol. 20.29M
83,294.66
+0.58%
20-02-2026
O 82,272.49 · H 83,132.08 · L 82,206.21
Vol. 19.55M
82,814.71
+0.38%
19-02-2026
O 83,969.82 · H 83,979.36 · L 82,264.20
Vol. 13.39M
82,498.14
-1.48%
18-02-2026
O 83,553.59 · H 83,770.05 · L 83,163.62
Vol. 20.78M
83,734.25
+0.34%
17-02-2026
O 83,197.67 · H 83,598.00 · L 82,987.43
Vol. 13.40M
83,450.96
+0.21%
16-02-2026
O 82,480.40 · H 83,333.49 · L 82,276.95
Vol. 33.83M
83,277.15
+0.79%
13-02-2026
O 82,902.73 · H 83,079.70 · L 82,534.55
Vol. 30.24M
82,626.76
-1.25%
12-02-2026
O 83,968.43 · H 84,061.62 · L 83,516.67
Vol. 36.82M
83,674.92
-0.66%
11-02-2026
O 84,339.15 · H 84,487.34 · L 84,081.25
Vol. 23.88M
84,233.64
-0.05%
10-02-2026
O 84,210.00 · H 84,482.95 · L 84,063.47
Vol. 45.48M
84,273.92
+0.25%
09-02-2026
O 84,177.51 · H 84,314.68 · L 83,860.42
Vol. 14.62M
84,065.75
+0.58%
06-02-2026
O 83,249.32 · H 83,612.12 · L 82,925.35
Vol. 16.06M
83,580.40
+0.32%
05-02-2026
O 83,757.54 · H 83,784.17 · L 83,151.62
Vol. 25.03M
83,313.93
-0.60%
04-02-2026
O 83,252.06 · H 83,947.53 · L 83,119.95
Vol. 19.85M
83,817.69
+0.09%
03-02-2026
O 85,323.20 · H 85,871.73 · L 83,501.22
Vol. 19.82M
83,739.13
+2.54%
02-02-2026
O 80,555.68 · H 81,732.25 · L 80,387.25
Vol. 12.26M
81,666.46
+1.17%
01-02-2026
O 82,388.97 · H 82,726.65 · L 79,899.42
Vol. 20.51M
80,722.94
-1.88%
30-01-2026
O 81,947.31 · H 82,430.82 · L 81,941.03
Vol. 13.94M
82,269.78
-0.36%
29-01-2026
O 82,368.96 · H 82,689.96 · L 81,707.94
Vol. 23.52M
82,566.37
+0.27%
28-01-2026
O 81,892.36 · H 82,503.97 · L 81,814.75
Vol. 33.24M
82,344.68
+0.60%
27-01-2026
O 81,436.79 · H 82,084.92 · L 81,088.59
Vol. 26.95M
81,857.48
+0.39%
23-01-2026
O 82,335.94 · H 82,516.27 · L 81,471.82
Vol. 19.70M
81,537.70
-0.94%
22-01-2026
O 82,459.66 · H 82,783.18 · L 81,874.39
Vol. 26.49M
82,307.37
+0.49%
21-01-2026
O 81,794.65 · H 82,407.05 · L 81,124.45
Vol. 13.19M
81,909.63
-0.33%
20-01-2026
O 83,207.38 · H 83,254.28 · L 82,010.58
Vol. 13.00M
82,180.47
-1.28%
19-01-2026
O 83,494.49 · H 83,539.93 · L 82,898.31
Vol. 14.22M
83,246.18
-0.39%
16-01-2026
O 83,670.79 · H 84,134.97 · L 83,456.50
Vol. 22.80M
83,570.35
+0.23%
14-01-2026
O 83,358.54 · H 83,809.98 · L 83,185.20
Vol. 14.10M
83,382.71
-0.29%
13-01-2026
O 84,079.32 · H 84,258.03 · L 83,262.79
Vol. 14.22M
83,627.69
-0.30%
12-01-2026
O 83,435.31 · H 83,962.33 · L 82,861.07
Vol. 9.30M
83,878.17
+0.36%
09-01-2026
O 84,022.09 · H 84,406.22 · L 83,402.28
Vol. 12.49M
83,576.24
-0.72%
08-01-2026
O 84,778.02 · H 84,965.27 · L 84,110.10
Vol. 26.32M
84,180.96
-0.92%
07-01-2026
O 84,620.40 · H 85,075.99 · L 84,617.49
Vol. 19.23M
84,961.14
-0.12%
06-01-2026
O 85,331.14 · H 85,397.78 · L 84,900.10
Vol. 23.25M
85,063.34
-0.44%
05-01-2026
O 85,640.05 · H 85,883.50 · L 85,315.33
Vol. 12.59M
85,439.62
-0.38%
02-01-2026
O 85,259.36 · H 85,812.27 · L 85,068.88
Vol. 17.86M
85,762.01
+0.67%
01-01-2026
O 85,255.55 · H 85,451.70 · L 85,101.52
Vol. 20.60M
85,188.60
-0.04%
31-12-2025
O 84,793.58 · H 85,437.17 · L 84,705.57
Vol. 11.62M
85,220.60
+0.64%
30-12-2025
O 84,600.99 · H 84,806.99 · L 84,470.94
Vol. 6.95M
84,675.08
-0.02%
29-12-2025
O 85,004.75 · H 85,250.00 · L 84,637.86
Vol. 53.31M
84,695.54
-0.41%
26-12-2025
O 85,225.28 · H 85,378.51 · L 84,937.82
Vol. 4.83M
85,041.45
-0.43%
24-12-2025
O 85,533.11 · H 85,738.18 · L 85,342.19
Vol. 8.43M
85,408.70
-0.14%
23-12-2025
O 85,690.10 · H 85,704.93 · L 85,342.99
Vol. 6.10M
85,524.84
-0.05%
22-12-2025
O 85,145.90 · H 85,601.33 · L 85,145.86
Vol. 6.12M
85,567.48
+0.75%
19-12-2025
O 84,756.79 · H 85,067.50 · L 84,734.96
Vol. 9.10M
84,929.36
+0.53%
18-12-2025
O 84,518.33 · H 84,780.19 · L 84,238.43
Vol. 14.96M
84,481.81
-0.09%
17-12-2025
O 84,856.26 · H 84,889.45 · L 84,415.98
Vol. 11.24M
84,559.65
-0.14%
16-12-2025
O 85,025.61 · H 85,059.96 · L 84,620.61
Vol. 9.58M
84,679.86
-0.63%
15-12-2025
O 84,891.75 · H 85,278.63 · L 84,840.32
Vol. 10.63M
85,213.36
-0.06%
12-12-2025
O 85,051.03 · H 85,320.82 · L 84,956.74
Vol. 8.18M
85,267.66
+0.53%
11-12-2025
O 84,456.75 · H 84,906.93 · L 84,150.19
Vol. 15.84M
84,818.13
+0.51%
10-12-2025
O 84,607.49 · H 85,020.34 · L 84,313.62
Vol. 8.77M
84,391.27
-0.32%
09-12-2025
O 84,742.87 · H 84,947.89 · L 84,382.96
Vol. 8.50M
84,666.28
-0.51%
08-12-2025
O 85,624.84 · H 85,722.97 · L 84,875.59
Vol. 10.65M
85,102.69
-0.71%
05-12-2025
O 85,125.48 · H 85,796.72 · L 85,078.12
Vol. 7.92M
85,712.37
+0.52%
04-12-2025
O 84,987.56 · H 85,487.21 · L 84,949.98
Vol. 17.90M
85,265.32
+0.19%
03-12-2025
O 85,150.64 · H 85,269.68 · L 84,763.64
Vol. 17.38M
85,106.81
-0.04%
02-12-2025
O 85,325.51 · H 85,553.51 · L 85,053.00
Vol. 5.84M
85,138.27
-0.59%
01-12-2025
O 86,065.92 · H 86,159.02 · L 85,489.65
Vol. 8.45M
85,641.90
-0.08%
28-11-2025
O 85,791.55 · H 85,969.89 · L 85,577.82
Vol. 6.39M
85,706.67
-0.02%
27-11-2025
O 85,745.05 · H 86,055.86 · L 85,473.85
Vol. 15.81M
85,720.38
+0.13%
26-11-2025
O 84,503.44 · H 85,644.19 · L 84,478.13
Vol. 13.84M
85,609.51
+1.21%
25-11-2025
O 85,008.93 · H 85,110.24 · L 84,536.73
Vol. 6.17M
84,587.01
-0.37%
24-11-2025
O 85,320.04 · H 85,473.47 · L 84,710.11
Vol. 9.64M
84,900.71
-0.39%
21-11-2025
O 85,347.40 · H 85,609.40 · L 85,187.84
Vol. 14.17M
85,231.92
-0.47%
20-11-2025
O 85,470.92 · H 85,801.70 · L 85,201.22
Vol. 24.29M
85,632.68
+0.52%
19-11-2025
O 84,643.78 · H 85,236.77 · L 84,525.98
Vol. 8.86M
85,186.47
+0.61%
18-11-2025
O 85,042.37 · H 85,042.41 · L 84,558.36
Vol. 10.66M
84,673.02
-0.33%
17-11-2025
O 84,700.50 · H 84,988.09 · L 84,581.08
Vol. 10.48M
84,950.95
+0.46%
14-11-2025
O 84,060.14 · H 84,697.87 · L 84,029.32
Vol. 8.85M
84,562.78
+0.10%
13-11-2025
O 84,525.89 · H 84,919.43 · L 84,253.05
Vol. 25.58M
84,478.67
+0.01%
12-11-2025
O 84,238.86 · H 84,652.01 · L 84,166.75
Vol. 9.14M
84,466.51
+0.71%
11-11-2025
O 83,671.52 · H 83,936.47 · L 83,124.03
Vol. 16.47M
83,871.32
+0.40%
10-11-2025
O 83,198.20 · H 83,754.49 · L 83,197.67
Vol. 11.91M
83,535.35
+0.38%
07-11-2025
O 83,150.15 · H 83,390.11 · L 82,670.95
Vol. 15.94M
83,216.28
-0.11%
06-11-2025
O 83,516.69 · H 83,846.35 · L 83,237.65
Vol. 17.92M
83,311.01
-0.18%
04-11-2025
O 84,000.64 · H 84,068.01 · L 83,412.77
Vol. 9.51M
83,459.15
-0.62%
03-11-2025
O 83,835.10 · H 84,127.00 · L 83,609.54
Vol. 1.35M
83,978.49
+0.05%
31-10-2025
O 84,379.79 · H 84,712.79 · L 83,905.66
Vol. 13.27M
83,938.71
-0.55%
30-10-2025
O 84,750.90 · H 84,906.95 · L 84,312.65
Vol. 14.20M
84,404.46
-0.70%
29-10-2025
O 84,663.68 · H 85,105.83 · L 84,638.68
Vol. 13.56M
84,997.13
+0.44%
28-10-2025
O 84,625.71 · H 84,986.94 · L 84,219.39
Vol. 12.94M
84,628.16
-0.18%
27-10-2025
O 84,297.39 · H 84,932.08 · L 84,294.20
Vol. 11.96M
84,778.84
+0.67%
Get Financial Planning, Portfolio Review, Start Investing
Seek expert Investment consulting from CA Manas Madrecha
100% Transparent • No Hidden Charges • Personalized Guidance