3,054.40
+14.2(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,039 | 3,054.4 | 3,054.4 | 3,079.8 | 3,030.3 | 17,786 |
| February 19, 2026 | 3,086.9 | 3,040.2 | 3,040.2 | 3,087 | 3,000.1 | 16,285 |
| February 18, 2026 | 3,034.1 | 3,066.3 | 3,066.3 | 3,074.8 | 3,017.7 | 20,131 |
| February 17, 2026 | 3,039 | 3,034.5 | 3,034.5 | 3,041 | 2,993.5 | 16,906 |
| February 16, 2026 | 2,950 | 3,021.6 | 3,021.6 | 3,028 | 2,921.8 | 27,496 |
| February 13, 2026 | 3,000 | 2,950.9 | 2,950.9 | 3,019.8 | 2,889.3 | 29,701 |
| February 12, 2026 | 3,001.1 | 3,000.3 | 3,000.3 | 3,020 | 2,977.6 | 9,563 |
| February 11, 2026 | 3,022.3 | 3,001.1 | 3,001.1 | 3,035 | 2,989.1 | 13,262 |
| February 10, 2026 | 2,940 | 3,022.3 | 3,022.3 | 3,033 | 2,940 | 19,769 |
| February 09, 2026 | 2,918.6 | 2,975.5 | 2,975.5 | 2,988.9 | 2,890 | 28,351 |
| February 06, 2026 | 2,823.2 | 2,918.6 | 2,918.6 | 2,940 | 2,808.2 | 29,318 |
| February 05, 2026 | 2,880 | 2,823.3 | 2,823.3 | 2,893.9 | 2,799.3 | 42,000 |
| February 04, 2026 | 2,856.9 | 2,891.6 | 2,891.6 | 2,896 | 2,797.6 | 21,633 |
| February 03, 2026 | 2,859.9 | 2,852.8 | 2,852.8 | 2,879.8 | 2,788 | 57,053 |
| February 02, 2026 | 2,720 | 2,819.1 | 2,819.1 | 2,845 | 2,686.5 | 58,328 |
| February 01, 2026 | 2,800 | 2,724.7 | 2,724.7 | 2,812.4 | 2,658.7 | 26,526 |
| January 30, 2026 | 2,788 | 2,800 | 2,800 | 2,817 | 2,733.5 | 51,484 |
| January 29, 2026 | 2,817.2 | 2,787 | 2,787 | 2,852.1 | 2,746.7 | 40,449 |
| January 28, 2026 | 2,916.6 | 2,828.2 | 2,828.2 | 2,916.6 | 2,811 | 52,455 |
| January 27, 2026 | 2,959.9 | 2,901 | 2,901 | 2,969.9 | 2,851.5 | 45,560 |
| January 23, 2026 | 2,923 | 2,938.6 | 2,938.6 | 2,956.6 | 2,910 | 20,440 |
| January 22, 2026 | 2,959.9 | 2,934.6 | 2,934.6 | 2,975.9 | 2,916.5 | 21,066 |
| January 21, 2026 | 2,960 | 2,946.5 | 2,946.5 | 2,992.8 | 2,921 | 82,967 |
| January 20, 2026 | 3,042.2 | 2,972.9 | 2,972.9 | 3,071.8 | 2,960 | 54,847 |
| January 19, 2026 | 3,104 | 3,060 | 3,060 | 3,104 | 3,044 | 33,104 |
| January 16, 2026 | 3,095 | 3,088.8 | 3,088.8 | 3,108 | 3,066.5 | 64,677 |
| January 14, 2026 | 3,096 | 3,111 | 3,111 | 3,124.2 | 3,085 | 28,935 |
| January 13, 2026 | 3,138.3 | 3,102.6 | 3,102.6 | 3,148 | 3,083 | 22,730 |
| January 12, 2026 | 3,129 | 3,138.3 | 3,138.3 | 3,149 | 3,080.4 | 36,491 |
| January 09, 2026 | 3,132.4 | 3,133.9 | 3,133.9 | 3,160.8 | 3,111.2 | 40,508 |
| January 08, 2026 | 3,171.5 | 3,161.1 | 3,161.1 | 3,174 | 3,150 | 49,706 |
| January 07, 2026 | 3,180.1 | 3,171.5 | 3,171.5 | 3,224 | 3,153 | 304,148 |
| January 06, 2026 | 3,182.8 | 3,179 | 3,179 | 3,203 | 3,141 | 162,109 |
| January 05, 2026 | 3,201.7 | 3,182.8 | 3,182.8 | 3,201.8 | 3,162 | 33,801 |
| January 02, 2026 | 3,199 | 3,211.6 | 3,211.6 | 3,218.9 | 3,163 | 41,752 |
| January 01, 2026 | 3,175.1 | 3,185.9 | 3,185.9 | 3,193.9 | 3,141 | 44,124 |
| December 31, 2025 | 3,206 | 3,177.3 | 3,177.3 | 3,223.4 | 3,155 | 56,654 |
| December 30, 2025 | 3,147.1 | 3,206.2 | 3,206.2 | 3,214 | 3,125 | 284,141 |
| December 29, 2025 | 3,123.9 | 3,147.1 | 3,147.1 | 3,184.9 | 3,101.4 | 102,916 |
| December 26, 2025 | 3,149 | 3,123.8 | 3,123.8 | 3,152.1 | 3,120 | 28,454 |
| December 24, 2025 | 3,153 | 3,136 | 3,136 | 3,170 | 3,130 | 156,377 |
| December 23, 2025 | 3,157 | 3,150.5 | 3,150.5 | 3,159 | 3,127.6 | 88,158 |
| December 22, 2025 | 3,135 | 3,150.4 | 3,150.4 | 3,165.4 | 3,131.1 | 70,202 |
| December 19, 2025 | 3,130 | 3,149.4 | 3,149.4 | 3,158 | 3,102.5 | 349,508 |
| December 18, 2025 | 3,148 | 3,112.1 | 3,112.1 | 3,154.5 | 3,087.5 | 559,652 |
| December 17, 2025 | 3,252 | 3,132.7 | 3,132.7 | 3,275 | 3,080.2 | 10.23M |
| December 16, 2025 | 3,633.9 | 3,624 | 3,624 | 3,679.7 | 3,591 | 44,742 |
| December 15, 2025 | 3,617.6 | 3,633.9 | 3,633.9 | 3,677 | 3,617 | 76,572 |
| December 12, 2025 | 3,549.8 | 3,601.2 | 3,601.2 | 3,624.9 | 3,532 | 55,054 |
| December 11, 2025 | 3,516.5 | 3,549.8 | 3,549.8 | 3,629.9 | 3,511.2 | 67,971 |
| December 10, 2025 | 3,570 | 3,516.5 | 3,516.5 | 3,661 | 3,485 | 60,180 |
| December 09, 2025 | 3,468.9 | 3,565.9 | 3,565.9 | 3,618 | 3,407.5 | 110,486 |
| December 08, 2025 | 3,520 | 3,489.7 | 3,489.7 | 3,582.4 | 3,451.5 | 113,292 |
| December 05, 2025 | 3,530.1 | 3,513.4 | 3,513.4 | 3,544 | 3,460.4 | 140,509 |
| December 04, 2025 | 3,560 | 3,541.7 | 3,541.7 | 3,628 | 3,486.1 | 607,789 |
| December 03, 2025 | 3,413.2 | 3,529.6 | 3,529.6 | 3,647.9 | 3,352 | 1.81M |
| December 02, 2025 | 3,319.8 | 3,482.8 | 3,482.8 | 3,745 | 3,293.4 | 2.52M |
| December 01, 2025 | 3,310.8 | 3,299.5 | 3,299.5 | 3,335 | 3,263.6 | 15,707 |
| November 28, 2025 | 3,400 | 3,310.8 | 3,310.8 | 3,400 | 3,281.5 | 20,570 |
| November 27, 2025 | 3,410 | 3,400.6 | 3,400.6 | 3,445.8 | 3,314.8 | 17,647 |