3,573.60
+23.1(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,550.5 | 3,573.6 | 3,573.6 | 3,585 | 3,525 | 7,151 |
| February 19, 2026 | 3,669 | 3,550.5 | 3,550.5 | 3,688.2 | 3,540 | 26,015 |
| February 18, 2026 | 3,639.6 | 3,666.2 | 3,666.2 | 3,809.9 | 3,636 | 39,500 |
| February 17, 2026 | 3,613.1 | 3,654.2 | 3,654.2 | 3,706.9 | 3,613.1 | 15,093 |
| February 16, 2026 | 3,654 | 3,633.4 | 3,633.4 | 3,750 | 3,606.1 | 12,726 |
| February 13, 2026 | 3,705 | 3,653.6 | 3,653.6 | 3,785 | 3,633.7 | 51,320 |
| February 12, 2026 | 3,849.7 | 3,769.1 | 3,769.1 | 3,853.7 | 3,753 | 14,948 |
| February 11, 2026 | 3,855.8 | 3,849.7 | 3,849.7 | 3,868.5 | 3,790.3 | 18,753 |
| February 10, 2026 | 3,926 | 3,855.8 | 3,855.8 | 3,960 | 3,831.5 | 27,111 |
| February 09, 2026 | 3,665 | 3,925.7 | 3,925.7 | 3,943.5 | 3,653.2 | 47,756 |
| February 06, 2026 | 3,737 | 3,648.4 | 3,648.4 | 3,745.5 | 3,615 | 17,749 |
| February 05, 2026 | 3,745 | 3,753.7 | 3,753.7 | 3,797 | 3,723.9 | 19,712 |
| February 04, 2026 | 3,777.9 | 3,755.9 | 3,755.9 | 3,789.8 | 3,700.4 | 17,790 |
| February 03, 2026 | 3,671.7 | 3,759.6 | 3,759.6 | 3,820 | 3,643.3 | 37,945 |
| February 02, 2026 | 3,649.7 | 3,631.8 | 3,631.8 | 3,655.9 | 3,552.2 | 9,683 |
| February 01, 2026 | 3,646.5 | 3,649.7 | 3,649.7 | 3,662.4 | 3,581.1 | 25,873 |
| January 30, 2026 | 3,627.5 | 3,646.5 | 3,646.5 | 3,662 | 3,572.4 | 25,708 |
| January 29, 2026 | 3,658.3 | 3,617.9 | 3,617.9 | 3,665.1 | 3,563.5 | 14,737 |
| January 28, 2026 | 3,549.8 | 3,629 | 3,629 | 3,650.4 | 3,545.6 | 8,744 |
| January 27, 2026 | 3,630 | 3,549.8 | 3,549.8 | 3,637.4 | 3,537 | 86,958 |
| January 23, 2026 | 3,664.9 | 3,640.9 | 3,640.9 | 3,692.4 | 3,600 | 8,803 |
| January 22, 2026 | 3,564.9 | 3,648.2 | 3,648.2 | 3,663 | 3,564.9 | 11,000 |
| January 21, 2026 | 3,584.9 | 3,559.9 | 3,559.9 | 3,591.9 | 3,524.9 | 13,793 |
| January 20, 2026 | 3,610.3 | 3,584.6 | 3,584.6 | 3,615 | 3,542 | 11,591 |
| January 19, 2026 | 3,605 | 3,610.9 | 3,610.9 | 3,625.5 | 3,580.1 | 8,986 |
| January 16, 2026 | 3,617.8 | 3,633.3 | 3,633.3 | 3,641 | 3,602 | 8,788 |
| January 14, 2026 | 3,615 | 3,617.8 | 3,617.8 | 3,645.9 | 3,585.5 | 20,949 |
| January 13, 2026 | 3,694.5 | 3,617.2 | 3,617.2 | 3,694.5 | 3,602.1 | 13,547 |
| January 12, 2026 | 3,754 | 3,658.1 | 3,658.1 | 3,760 | 3,622 | 22,817 |
| January 09, 2026 | 3,766.3 | 3,754.4 | 3,754.4 | 3,812.6 | 3,735.5 | 11,000 |
| January 08, 2026 | 3,810.7 | 3,796.3 | 3,796.3 | 3,828.3 | 3,758 | 17,463 |
| January 07, 2026 | 3,899 | 3,810.5 | 3,810.5 | 3,924.9 | 3,801 | 13,077 |
| January 06, 2026 | 3,926.1 | 3,898 | 3,898 | 3,960.5 | 3,888 | 8,761 |
| January 05, 2026 | 3,920 | 3,960.5 | 3,960.5 | 3,973 | 3,900 | 10,771 |
| January 02, 2026 | 3,916 | 3,934.8 | 3,934.8 | 3,945 | 3,868.3 | 9,231 |
| January 01, 2026 | 3,985 | 3,915.5 | 3,915.5 | 4,019.4 | 3,905 | 11,190 |
| December 31, 2025 | 3,875.5 | 3,958.2 | 3,958.2 | 3,997 | 3,862.1 | 13,943 |
| December 30, 2025 | 3,910.5 | 3,858.8 | 3,858.8 | 3,910.5 | 3,816.3 | 40,467 |
| December 29, 2025 | 3,914 | 3,910.5 | 3,910.5 | 3,944.4 | 3,862.1 | 24,635 |
| December 26, 2025 | 3,885 | 3,893.6 | 3,893.6 | 3,918.2 | 3,862.2 | 14,272 |
| December 24, 2025 | 3,890 | 3,909.7 | 3,909.7 | 3,925 | 3,867.5 | 12,040 |
| December 23, 2025 | 3,931.7 | 3,915 | 3,915 | 3,956.8 | 3,880 | 13,354 |
| December 22, 2025 | 3,897.8 | 3,931.7 | 3,931.7 | 3,950 | 3,885.3 | 9,998 |
| December 19, 2025 | 3,837 | 3,897.8 | 3,897.8 | 3,906 | 3,815.2 | 14,986 |
| December 18, 2025 | 3,830.9 | 3,815.2 | 3,815.2 | 3,843.7 | 3,785.8 | 12,035 |
| December 17, 2025 | 3,909 | 3,830.3 | 3,830.3 | 3,909 | 3,820 | 12,137 |
| December 16, 2025 | 3,968 | 3,896.2 | 3,896.2 | 3,968 | 3,890 | 7,736 |
| December 15, 2025 | 3,901 | 3,956.2 | 3,956.2 | 4,010 | 3,891.4 | 15,555 |
| December 12, 2025 | 3,920 | 3,901.4 | 3,901.4 | 3,932.6 | 3,863.1 | 25,750 |
| December 11, 2025 | 4,004.1 | 3,909.6 | 3,909.6 | 4,010.7 | 3,888 | 27,157 |
| December 10, 2025 | 4,015 | 4,004.1 | 4,004.1 | 4,074 | 3,985 | 7,480 |
| December 09, 2025 | 4,020.2 | 4,021.4 | 4,021.4 | 4,085 | 3,979.9 | 16,519 |
| December 08, 2025 | 4,045.7 | 4,024.1 | 4,024.1 | 4,059.8 | 4,017 | 10,053 |
| December 05, 2025 | 4,051 | 4,045.7 | 4,045.7 | 4,091.9 | 4,023 | 10,786 |
| December 04, 2025 | 4,036.4 | 4,063.5 | 4,063.5 | 4,090.5 | 4,025 | 7,149 |
| December 03, 2025 | 4,120 | 4,082.6 | 4,082.6 | 4,120 | 4,062.5 | 6,188 |
| December 02, 2025 | 4,131 | 4,108.7 | 4,108.7 | 4,175 | 4,080 | 7,828 |
| December 01, 2025 | 4,171.4 | 4,116.6 | 4,116.6 | 4,192.4 | 4,100 | 9,332 |
| November 28, 2025 | 4,171.3 | 4,156.8 | 4,156.8 | 4,188 | 4,145.8 | 7,128 |
| November 27, 2025 | 4,205.6 | 4,171.2 | 4,171.2 | 4,228.6 | 4,141.3 | 16,303 |