3,949.00
-11.2(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,960.2 | 3,949 | 3,949 | 3,996.8 | 3,902.5 | 117,438 |
| February 19, 2026 | 4,030 | 3,960.2 | 3,960.2 | 4,030 | 3,940 | 28,396 |
| February 18, 2026 | 3,952.5 | 4,021.5 | 4,021.5 | 4,045 | 3,894.7 | 48,443 |
| February 17, 2026 | 3,867.1 | 3,945 | 3,945 | 3,969 | 3,855.6 | 31,700 |
| February 16, 2026 | 3,861.8 | 3,867.1 | 3,867.1 | 3,924.9 | 3,820 | 24,305 |
| February 13, 2026 | 3,939 | 3,861.8 | 3,861.8 | 3,965.2 | 3,828.6 | 68,263 |
| February 12, 2026 | 4,020 | 3,951.1 | 3,951.1 | 4,020.1 | 3,920.9 | 42,539 |
| February 11, 2026 | 4,080 | 4,026.2 | 4,026.2 | 4,087.9 | 4,009.8 | 35,251 |
| February 10, 2026 | 4,077.9 | 4,108.4 | 4,108.4 | 4,140.3 | 4,041.8 | 52,753 |
| February 09, 2026 | 3,904.9 | 4,070.4 | 4,070.4 | 4,200 | 3,850 | 84,312 |
| February 06, 2026 | 3,962 | 3,882.7 | 3,882.7 | 3,962.1 | 3,856.1 | 24,471 |
| February 05, 2026 | 4,120 | 3,967 | 3,967 | 4,128.2 | 3,922.1 | 37,660 |
| February 04, 2026 | 4,039.7 | 4,088.5 | 4,088.5 | 4,206.1 | 3,897.9 | 74,949 |
| February 03, 2026 | 4,140 | 4,029 | 4,029 | 4,140 | 4,014.6 | 49,542 |
| February 02, 2026 | 3,978.8 | 4,016.2 | 4,016.2 | 4,037 | 3,841.9 | 55,934 |
| February 01, 2026 | 3,901.1 | 3,996.4 | 3,996.4 | 4,029.5 | 3,802.4 | 18,798 |
| January 30, 2026 | 4,000.5 | 3,989 | 3,989 | 4,090.9 | 3,906.9 | 139,733 |
| January 29, 2026 | 3,907.2 | 3,999.9 | 3,999.9 | 4,143.9 | 3,837.9 | 46,872 |
| January 28, 2026 | 3,920 | 3,907.2 | 3,907.2 | 3,920 | 3,800.2 | 30,596 |
| January 27, 2026 | 3,729.9 | 3,842.1 | 3,842.1 | 3,947.7 | 3,668.1 | 50,078 |
| January 23, 2026 | 3,769.5 | 3,729.9 | 3,729.9 | 3,785.3 | 3,706.5 | 58,062 |
| January 22, 2026 | 3,749 | 3,758.2 | 3,758.2 | 3,830 | 3,721.5 | 39,513 |
| January 21, 2026 | 3,740.2 | 3,721.3 | 3,721.3 | 3,798.7 | 3,692.1 | 71,417 |
| January 20, 2026 | 3,846 | 3,740.6 | 3,740.6 | 3,846 | 3,723.8 | 56,426 |
| January 19, 2026 | 3,915 | 3,865.9 | 3,865.9 | 3,915 | 3,852.3 | 39,896 |
| January 16, 2026 | 3,901 | 3,948 | 3,948 | 3,960 | 3,881.8 | 53,075 |
| January 14, 2026 | 3,883 | 3,935.4 | 3,935.4 | 3,965 | 3,850.3 | 47,808 |
| January 13, 2026 | 3,990 | 3,905.1 | 3,905.1 | 4,001.9 | 3,819 | 69,291 |
| January 12, 2026 | 3,950 | 3,986.8 | 3,986.8 | 4,043.7 | 3,872.9 | 45,546 |
| January 09, 2026 | 4,029.2 | 3,953.7 | 3,953.7 | 4,080 | 3,920 | 86,947 |
| January 08, 2026 | 3,989.2 | 4,059.1 | 4,059.1 | 4,168.7 | 3,988.6 | 237,206 |
| January 07, 2026 | 4,093.8 | 3,989.2 | 3,989.2 | 4,093.8 | 3,969.1 | 53,939 |
| January 06, 2026 | 4,065.9 | 4,071.5 | 4,071.5 | 4,116.4 | 4,024.9 | 30,352 |
| January 05, 2026 | 4,090.1 | 4,078 | 4,078 | 4,165.5 | 4,051.1 | 84,430 |
| January 02, 2026 | 4,030.1 | 4,089.7 | 4,089.7 | 4,097.7 | 3,996.5 | 51,661 |
| January 01, 2026 | 4,029.5 | 4,030.1 | 4,030.1 | 4,099.9 | 3,963.1 | 74,909 |
| December 31, 2025 | 3,930 | 4,017.5 | 4,017.5 | 4,060 | 3,892.3 | 104,039 |
| December 30, 2025 | 3,794 | 3,949.7 | 3,949.7 | 4,080 | 3,756.8 | 333,488 |
| December 29, 2025 | 3,897 | 3,834.8 | 3,834.8 | 3,897 | 3,766.8 | 35,428 |
| December 26, 2025 | 3,941.9 | 3,884.3 | 3,884.3 | 3,954.3 | 3,870.7 | 32,466 |
| December 24, 2025 | 3,900.6 | 3,941.9 | 3,941.9 | 3,999 | 3,870.2 | 105,669 |
| December 23, 2025 | 3,933.1 | 3,900.6 | 3,900.6 | 3,942 | 3,825 | 126,465 |
| December 22, 2025 | 3,805.9 | 3,919.9 | 3,919.9 | 3,960 | 3,792 | 77,218 |
| December 19, 2025 | 3,773.8 | 3,803.9 | 3,803.9 | 3,854.8 | 3,762.1 | 29,691 |
| December 18, 2025 | 3,832 | 3,800.3 | 3,800.3 | 3,840 | 3,732.2 | 24,801 |
| December 17, 2025 | 3,755 | 3,816 | 3,816 | 3,827.6 | 3,720 | 32,460 |
| December 16, 2025 | 3,882 | 3,763.9 | 3,763.9 | 3,886 | 3,750 | 45,887 |
| December 15, 2025 | 3,749.8 | 3,893.8 | 3,893.8 | 3,904 | 3,719.4 | 87,251 |
| December 12, 2025 | 3,654.7 | 3,749.8 | 3,749.8 | 3,778 | 3,639.4 | 62,303 |
| December 11, 2025 | 3,691.4 | 3,638.2 | 3,638.2 | 3,705.6 | 3,625 | 18,291 |
| December 10, 2025 | 3,815 | 3,691.4 | 3,691.4 | 3,831.9 | 3,666.5 | 21,537 |
| December 09, 2025 | 3,630 | 3,798.8 | 3,798.8 | 3,819 | 3,630 | 35,810 |
| December 08, 2025 | 3,784.4 | 3,659.5 | 3,659.5 | 3,800 | 3,618.9 | 25,156 |
| December 05, 2025 | 3,849.9 | 3,765.8 | 3,765.8 | 3,849.9 | 3,720.1 | 25,066 |
| December 04, 2025 | 3,913 | 3,843.8 | 3,843.8 | 3,913 | 3,810.5 | 93,800 |
| December 03, 2025 | 3,845 | 3,895.3 | 3,895.3 | 3,903.4 | 3,845 | 25,535 |
| December 02, 2025 | 3,873 | 3,858.3 | 3,858.3 | 3,875.6 | 3,810 | 26,939 |
| December 01, 2025 | 3,898.7 | 3,854.1 | 3,854.1 | 3,920 | 3,820 | 63,909 |
| November 28, 2025 | 3,846 | 3,862.6 | 3,862.6 | 3,885.7 | 3,806 | 63,956 |
| November 27, 2025 | 3,765 | 3,835.4 | 3,835.4 | 3,845.8 | 3,758.9 | 88,749 |