3,601.00
+1.5(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,600.1 | 3,601 | 3,601 | 3,622.4 | 3,599.2 | 177 |
| February 19, 2026 | 3,599.1 | 3,599.5 | 3,599.5 | 3,619.6 | 3,582.6 | 218 |
| February 18, 2026 | 3,585.7 | 3,599.8 | 3,599.8 | 3,633 | 3,582.9 | 520 |
| February 17, 2026 | 3,598.8 | 3,603.7 | 3,603.7 | 3,605.2 | 3,592.1 | 252 |
| February 16, 2026 | 3,598 | 3,579.5 | 3,579.5 | 3,609.9 | 3,550 | 761 |
| February 13, 2026 | 3,598.6 | 3,581.4 | 3,581.4 | 3,610 | 3,555 | 569 |
| February 12, 2026 | 3,603.3 | 3,595.6 | 3,595.6 | 3,610.5 | 3,591 | 172 |
| February 11, 2026 | 3,600.1 | 3,601.4 | 3,601.4 | 3,614.1 | 3,595.2 | 236 |
| February 10, 2026 | 3,611.5 | 3,598.5 | 3,598.5 | 3,628.8 | 3,560 | 677 |
| February 09, 2026 | 3,593.1 | 3,605.1 | 3,605.1 | 3,631.8 | 3,588.3 | 437 |
| February 06, 2026 | 3,627.5 | 3,592.3 | 3,592.3 | 3,849 | 3,541.1 | 5,970 |
| February 05, 2026 | 3,600.1 | 3,600 | 3,600 | 3,609.9 | 3,590.1 | 1,128 |
| February 04, 2026 | 3,624.3 | 3,600.5 | 3,600.5 | 3,624.3 | 3,585.6 | 661 |
| February 03, 2026 | 3,719 | 3,616.5 | 3,616.5 | 3,719 | 3,590.2 | 365 |
| February 02, 2026 | 3,565.6 | 3,596.4 | 3,596.4 | 3,606 | 3,565.6 | 285 |
| February 01, 2026 | 3,578.8 | 3,580.9 | 3,580.9 | 3,619.2 | 3,562 | 256 |
| January 30, 2026 | 3,510 | 3,596.8 | 3,596.8 | 3,615 | 3,510 | 860 |
| January 29, 2026 | 3,600 | 3,599.2 | 3,599.2 | 3,619 | 3,588.5 | 431 |
| January 28, 2026 | 3,612.8 | 3,597.9 | 3,597.9 | 3,612.8 | 3,582.5 | 337 |
| January 27, 2026 | 3,600 | 3,601.2 | 3,601.2 | 3,636 | 3,530.2 | 2,102 |
| January 23, 2026 | 3,607.6 | 3,588.6 | 3,588.6 | 3,619.4 | 3,510 | 1,678 |
| January 22, 2026 | 3,614.5 | 3,596 | 3,596 | 3,617.6 | 3,562.5 | 786 |
| January 21, 2026 | 3,527 | 3,591.4 | 3,591.4 | 3,641.9 | 3,527 | 1,670 |
| January 20, 2026 | 3,615.7 | 3,599.8 | 3,599.8 | 3,629.9 | 3,594.1 | 784 |
| January 19, 2026 | 3,590 | 3,600.2 | 3,600.2 | 3,640 | 3,566 | 672 |
| January 16, 2026 | 3,600.4 | 3,590.8 | 3,590.8 | 3,623.7 | 3,560 | 381 |
| January 14, 2026 | 3,609.6 | 3,600.5 | 3,600.5 | 3,609.6 | 3,592.1 | 83 |
| January 13, 2026 | 3,612.7 | 3,600.5 | 3,600.5 | 3,612.7 | 3,600 | 53 |
| January 12, 2026 | 3,601 | 3,600.2 | 3,600.2 | 3,619.8 | 3,598.5 | 456 |
| January 09, 2026 | 3,611.4 | 3,601.4 | 3,601.4 | 3,624.8 | 3,581 | 356 |
| January 08, 2026 | 3,604.1 | 3,601.1 | 3,601.1 | 3,636.4 | 3,586.7 | 342 |
| January 07, 2026 | 3,632.3 | 3,603.6 | 3,603.6 | 3,680.1 | 3,540 | 3,124 |
| January 06, 2026 | 3,633 | 3,618.2 | 3,618.2 | 3,659.8 | 3,610 | 63 |
| January 05, 2026 | 3,602.4 | 3,664.2 | 3,664.2 | 3,716.9 | 3,600 | 952 |
| January 02, 2026 | 3,624.6 | 3,602.4 | 3,602.4 | 3,650 | 3,600 | 414 |
| January 01, 2026 | 3,640 | 3,600.6 | 3,600.6 | 3,640 | 3,600 | 426 |
| December 31, 2025 | 3,639 | 3,600.2 | 3,600.2 | 3,639 | 3,600 | 1,937 |
| December 30, 2025 | 3,634.7 | 3,600 | 3,600 | 3,634.7 | 3,600 | 2,716 |
| December 29, 2025 | 3,601 | 3,600.8 | 3,600.8 | 3,628 | 3,600 | 195 |
| December 26, 2025 | 3,638.3 | 3,607 | 3,607 | 3,638.3 | 3,600 | 226 |
| December 24, 2025 | 3,623.7 | 3,638.4 | 3,638.4 | 3,639 | 3,601.8 | 132 |
| December 23, 2025 | 3,618.3 | 3,601.8 | 3,601.8 | 3,627.2 | 3,600 | 216 |
| December 22, 2025 | 3,627.6 | 3,601.3 | 3,601.3 | 3,627.6 | 3,600 | 171 |
| December 19, 2025 | 3,627.3 | 3,606 | 3,606 | 3,627.3 | 3,601 | 75 |
| December 18, 2025 | 3,606.2 | 3,628.5 | 3,628.5 | 3,650 | 3,600.2 | 268 |
| December 17, 2025 | 3,614.9 | 3,601.8 | 3,601.8 | 3,625.5 | 3,580 | 388 |
| December 16, 2025 | 3,615.8 | 3,600.3 | 3,600.3 | 3,625 | 3,600 | 348 |
| December 15, 2025 | 3,649.5 | 3,603.5 | 3,603.5 | 3,649.5 | 3,600 | 577 |
| December 12, 2025 | 3,568.3 | 3,638.1 | 3,638.1 | 3,642 | 3,568.3 | 408 |
| December 11, 2025 | 3,591.3 | 3,600.4 | 3,600.4 | 3,615.7 | 3,571 | 271 |
| December 10, 2025 | 3,628.5 | 3,593.5 | 3,593.5 | 3,628.5 | 3,571.3 | 257 |
| December 09, 2025 | 3,619.7 | 3,601.4 | 3,601.4 | 3,619.7 | 3,600 | 617 |
| December 08, 2025 | 3,600.4 | 3,600.1 | 3,600.1 | 3,619.9 | 3,600 | 1,379 |
| December 05, 2025 | 3,590.5 | 3,600 | 3,600 | 3,623.9 | 3,590.5 | 367 |
| December 04, 2025 | 3,620.8 | 3,600.8 | 3,600.8 | 3,620.8 | 3,600 | 410 |
| December 03, 2025 | 3,615.7 | 3,600.2 | 3,600.2 | 3,620 | 3,599 | 480 |
| December 02, 2025 | 3,622.2 | 3,600 | 3,600 | 3,622.4 | 3,600 | 156 |
| December 01, 2025 | 3,637.3 | 3,600 | 3,600 | 3,637.3 | 3,600 | 1,951 |
| November 28, 2025 | 3,601.3 | 3,601.5 | 3,601.5 | 3,638 | 3,600 | 200 |
| November 27, 2025 | 3,599.7 | 3,644.9 | 3,644.9 | 3,699.9 | 3,586.1 | 806 |