3,017.40
-5.3(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,014.1 | 3,017.4 | 3,017.4 | 3,060.7 | 3,002.2 | 159,375 |
| February 19, 2026 | 3,022 | 3,022.7 | 3,022.7 | 3,049 | 3,008.5 | 132,240 |
| February 18, 2026 | 3,002 | 3,008 | 3,008 | 3,020 | 2,997 | 67,963 |
| February 17, 2026 | 3,020 | 3,002 | 3,002 | 3,020 | 2,987 | 104,802 |
| February 16, 2026 | 3,022.2 | 2,999.9 | 2,999.9 | 3,044.9 | 2,983.4 | 153,501 |
| February 13, 2026 | 2,986.7 | 2,989.1 | 2,989.1 | 3,007.8 | 2,928.1 | 113,747 |
| February 12, 2026 | 3,019.8 | 2,986.7 | 2,986.7 | 3,019.8 | 2,960 | 125,592 |
| February 11, 2026 | 2,975 | 3,017.1 | 3,017.1 | 3,035.8 | 2,955.3 | 108,349 |
| February 10, 2026 | 2,969.9 | 2,963.4 | 2,963.4 | 2,980 | 2,942 | 183,987 |
| February 09, 2026 | 2,945 | 2,973.2 | 2,973.2 | 2,993.2 | 2,935 | 161,043 |
| February 06, 2026 | 2,943.6 | 2,951.4 | 2,951.4 | 2,973.3 | 2,907.4 | 125,665 |
| February 05, 2026 | 2,955.8 | 2,943.6 | 2,943.6 | 2,979.6 | 2,925.1 | 133,804 |
| February 04, 2026 | 2,950 | 2,955.8 | 2,955.8 | 2,976.9 | 2,921 | 141,685 |
| February 03, 2026 | 2,950 | 2,951.7 | 2,951.7 | 2,973.5 | 2,893 | 165,914 |
| February 02, 2026 | 2,879.5 | 2,871.1 | 2,871.1 | 2,892 | 2,827 | 194,364 |
| February 01, 2026 | 2,875 | 2,897.5 | 2,897.5 | 2,944.6 | 2,835 | 168,118 |
| January 30, 2026 | 2,904.7 | 2,885.4 | 2,885.4 | 2,904.7 | 2,815.9 | 317,185 |
| January 29, 2026 | 2,893.8 | 2,922 | 2,922 | 2,944 | 2,862.4 | 181,504 |
| January 28, 2026 | 2,900.7 | 2,879.5 | 2,879.5 | 2,925 | 2,770 | 426,368 |
| January 27, 2026 | 2,921.7 | 2,900.7 | 2,900.7 | 2,949.4 | 2,707.7 | 686,860 |
| January 23, 2026 | 3,039 | 2,959.4 | 2,959.4 | 3,039 | 2,936.9 | 474,666 |
| January 22, 2026 | 3,068.3 | 3,008.3 | 3,008.3 | 3,074.9 | 2,985 | 206,453 |
| January 21, 2026 | 3,040 | 3,053.5 | 3,053.5 | 3,060 | 2,986.1 | 220,599 |
| January 20, 2026 | 3,083.8 | 3,066.9 | 3,066.9 | 3,092.9 | 3,017.6 | 214,088 |
| January 19, 2026 | 3,070 | 3,097.8 | 3,097.8 | 3,129.4 | 3,045 | 188,629 |
| January 16, 2026 | 3,084.2 | 3,092.2 | 3,092.2 | 3,140 | 3,055 | 175,925 |
| January 14, 2026 | 3,135 | 3,084.2 | 3,084.2 | 3,149 | 3,061.2 | 236,135 |
| January 13, 2026 | 3,129.8 | 3,152.2 | 3,152.2 | 3,205.5 | 3,024.4 | 633,596 |
| January 12, 2026 | 3,149.9 | 3,131.7 | 3,131.7 | 3,163.5 | 3,078 | 391,470 |
| January 09, 2026 | 3,139.6 | 3,141 | 3,141 | 3,150 | 3,102.1 | 195,006 |
| January 08, 2026 | 3,188 | 3,142.3 | 3,142.3 | 3,188 | 3,130 | 183,230 |
| January 07, 2026 | 3,150 | 3,166.1 | 3,166.1 | 3,180.5 | 3,150 | 182,284 |
| January 06, 2026 | 3,105.6 | 3,149.2 | 3,149.2 | 3,170 | 3,101 | 183,407 |
| January 05, 2026 | 3,099 | 3,123.6 | 3,123.6 | 3,145 | 3,082.6 | 154,296 |
| January 02, 2026 | 3,074 | 3,079.4 | 3,079.4 | 3,107.5 | 3,055 | 149,134 |
| January 01, 2026 | 3,103 | 3,094.9 | 3,094.9 | 3,103.6 | 3,062 | 265,384 |
| December 31, 2025 | 3,093 | 3,112.4 | 3,112.4 | 3,135 | 3,078.9 | 233,118 |
| December 30, 2025 | 3,085.6 | 3,091.9 | 3,091.9 | 3,137 | 3,041.6 | 711,830 |
| December 29, 2025 | 3,051.9 | 3,081.7 | 3,081.7 | 3,116.8 | 3,033.5 | 369,832 |
| December 26, 2025 | 3,070 | 3,033.5 | 3,033.5 | 3,108.9 | 3,012.5 | 314,680 |
| December 24, 2025 | 3,030 | 3,062.5 | 3,062.5 | 3,085 | 3,024.9 | 126,396 |
| December 23, 2025 | 2,980 | 3,030.5 | 3,030.5 | 3,050 | 2,980 | 290,673 |
| December 22, 2025 | 2,981 | 2,998.7 | 2,998.7 | 3,022.9 | 2,972.6 | 219,419 |
| December 19, 2025 | 3,002 | 3,003.2 | 3,003.2 | 3,034.2 | 2,971.7 | 419,182 |
| December 18, 2025 | 2,993.1 | 2,990.4 | 2,990.4 | 3,002.8 | 2,972.7 | 235,478 |
| December 17, 2025 | 2,997.9 | 2,989.6 | 2,989.6 | 3,009.9 | 2,975 | 199,142 |
| December 16, 2025 | 2,980 | 2,992.4 | 2,992.4 | 3,013 | 2,960.1 | 245,472 |
| December 15, 2025 | 2,942.1 | 2,981.3 | 2,981.3 | 2,997.8 | 2,924.9 | 240,708 |
| December 12, 2025 | 2,909.8 | 2,939 | 2,939 | 2,950 | 2,882 | 375,152 |
| December 11, 2025 | 2,870 | 2,884.5 | 2,884.5 | 2,929.9 | 2,868 | 429,405 |
| December 10, 2025 | 2,882 | 2,869.6 | 2,869.6 | 2,915 | 2,854 | 419,112 |
| December 09, 2025 | 2,820 | 2,868 | 2,868 | 2,883.8 | 2,793 | 2.82M |
| December 08, 2025 | 2,897.9 | 2,839.5 | 2,839.5 | 2,910 | 2,800 | 283,111 |
| December 05, 2025 | 2,918 | 2,897.9 | 2,897.9 | 2,929 | 2,878 | 51,411 |
| December 04, 2025 | 2,920.1 | 2,934.2 | 2,934.2 | 2,943.3 | 2,890 | 62,731 |
| December 03, 2025 | 2,930 | 2,909 | 2,909 | 2,932.7 | 2,889.3 | 40,967 |
| December 02, 2025 | 2,924.9 | 2,924.8 | 2,924.8 | 2,933.2 | 2,885.1 | 58,493 |
| December 01, 2025 | 2,923.2 | 2,924.9 | 2,924.9 | 2,943 | 2,901.5 | 119,536 |
| November 28, 2025 | 2,880 | 2,888.9 | 2,888.9 | 2,899 | 2,854.1 | 56,697 |
| November 27, 2025 | 2,900 | 2,889.6 | 2,889.6 | 2,910 | 2,864 | 42,841 |