3,793.80
-10.3(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,800 | 3,793.8 | 3,793.8 | 3,826.9 | 3,763 | 46,993 |
| February 19, 2026 | 3,878.9 | 3,804.1 | 3,804.1 | 3,919.5 | 3,770.5 | 50,436 |
| February 18, 2026 | 3,914.8 | 3,875.7 | 3,875.7 | 3,921.9 | 3,865.6 | 69,507 |
| February 17, 2026 | 3,890 | 3,881.2 | 3,881.2 | 3,928.9 | 3,845 | 73,265 |
| February 16, 2026 | 3,964 | 3,864 | 3,864 | 3,964 | 3,840.5 | 93,025 |
| February 13, 2026 | 3,987 | 3,965.3 | 3,965.3 | 4,044.2 | 3,917.6 | 217,124 |
| February 12, 2026 | 4,065.6 | 3,988 | 3,988 | 4,066.1 | 3,972 | 62,831 |
| February 11, 2026 | 4,035 | 4,065.6 | 4,065.6 | 4,128.3 | 4,026.8 | 225,030 |
| February 10, 2026 | 4,049 | 4,006.7 | 4,006.7 | 4,105 | 3,987.1 | 157,441 |
| February 09, 2026 | 3,975 | 4,015.6 | 4,015.6 | 4,039.9 | 3,928 | 289,391 |
| February 06, 2026 | 3,877.1 | 3,924.4 | 3,924.4 | 3,978 | 3,851.5 | 100,262 |
| February 05, 2026 | 3,909.7 | 3,878.1 | 3,878.1 | 3,938.6 | 3,853.9 | 34,663 |
| February 04, 2026 | 3,880.7 | 3,909.7 | 3,909.7 | 3,977 | 3,850.8 | 108,133 |
| February 03, 2026 | 3,852 | 3,880.7 | 3,880.7 | 3,897 | 3,782.8 | 152,099 |
| February 02, 2026 | 3,699.2 | 3,742 | 3,742 | 3,747 | 3,651 | 61,428 |
| February 01, 2026 | 3,750 | 3,726.5 | 3,726.5 | 3,808 | 3,700 | 51,925 |
| January 30, 2026 | 3,634 | 3,761.8 | 3,761.8 | 3,765.6 | 3,607.8 | 112,793 |
| January 29, 2026 | 3,661.5 | 3,639.6 | 3,639.6 | 3,701.9 | 3,615 | 71,305 |
| January 28, 2026 | 3,710 | 3,696.9 | 3,696.9 | 3,734.9 | 3,660 | 65,608 |
| January 27, 2026 | 3,708 | 3,699.6 | 3,699.6 | 3,747 | 3,661 | 78,943 |
| January 23, 2026 | 3,756.2 | 3,718.2 | 3,718.2 | 3,762 | 3,687.1 | 134,868 |
| January 22, 2026 | 3,614.9 | 3,738.8 | 3,738.8 | 3,773 | 3,585.3 | 310,671 |
| January 21, 2026 | 3,720 | 3,545.1 | 3,545.1 | 3,726.6 | 3,500.8 | 397,639 |
| January 20, 2026 | 3,920 | 3,711.6 | 3,711.6 | 3,980 | 3,601 | 661,025 |
| January 19, 2026 | 3,775 | 3,883.1 | 3,883.1 | 3,917.9 | 3,771.3 | 192,478 |
| January 16, 2026 | 3,845 | 3,793.4 | 3,793.4 | 3,850 | 3,780.2 | 80,927 |
| January 14, 2026 | 3,852.1 | 3,829.2 | 3,829.2 | 3,893.2 | 3,805.8 | 83,930 |
| January 13, 2026 | 3,767 | 3,852.1 | 3,852.1 | 3,864 | 3,763 | 127,150 |
| January 12, 2026 | 3,728.6 | 3,767 | 3,767 | 3,776.3 | 3,670 | 102,458 |
| January 09, 2026 | 3,840 | 3,728.6 | 3,728.6 | 3,873.9 | 3,715.1 | 111,390 |
| January 08, 2026 | 3,785.8 | 3,850.6 | 3,850.6 | 3,970 | 3,781.7 | 414,787 |
| January 07, 2026 | 3,766.1 | 3,783.6 | 3,783.6 | 3,800 | 3,735 | 123,036 |
| January 06, 2026 | 3,811.9 | 3,766.1 | 3,766.1 | 3,815.4 | 3,722.5 | 113,991 |
| January 05, 2026 | 3,877.1 | 3,806.3 | 3,806.3 | 3,885 | 3,800 | 61,820 |
| January 02, 2026 | 3,782.6 | 3,887.2 | 3,887.2 | 3,900 | 3,774 | 96,298 |
| January 01, 2026 | 3,820 | 3,774.7 | 3,774.7 | 3,839 | 3,755 | 61,963 |
| December 31, 2025 | 3,725.8 | 3,812.6 | 3,812.6 | 3,828 | 3,712.5 | 75,723 |
| December 30, 2025 | 3,824.2 | 3,703.5 | 3,703.5 | 3,833.6 | 3,623.2 | 293,052 |
| December 29, 2025 | 3,857.8 | 3,824.2 | 3,824.2 | 3,879.9 | 3,803.4 | 46,630 |
| December 26, 2025 | 3,875 | 3,857.8 | 3,857.8 | 3,894.7 | 3,825.5 | 57,903 |
| December 24, 2025 | 3,926 | 3,878 | 3,878 | 3,926 | 3,860 | 48,066 |
| December 23, 2025 | 3,931.6 | 3,903.2 | 3,903.2 | 3,954.6 | 3,872.4 | 136,179 |
| December 22, 2025 | 3,933.1 | 3,932.8 | 3,932.8 | 3,960 | 3,858.3 | 124,935 |
| December 19, 2025 | 3,739.7 | 3,931.7 | 3,931.7 | 3,966 | 3,731 | 416,926 |
| December 18, 2025 | 3,720 | 3,743.3 | 3,743.3 | 3,753.7 | 3,655.2 | 57,492 |
| December 17, 2025 | 3,776.4 | 3,720.1 | 3,720.1 | 3,795.6 | 3,710.1 | 38,894 |
| December 16, 2025 | 3,825.9 | 3,776.4 | 3,776.4 | 3,859.8 | 3,758 | 59,749 |
| December 15, 2025 | 3,750 | 3,823.5 | 3,823.5 | 3,834.5 | 3,704 | 101,092 |
| December 12, 2025 | 3,809.2 | 3,730.5 | 3,730.5 | 3,811.1 | 3,716.5 | 60,483 |
| December 11, 2025 | 3,806 | 3,771.2 | 3,771.2 | 3,816.9 | 3,743.1 | 48,839 |
| December 10, 2025 | 3,816.1 | 3,799.7 | 3,799.7 | 3,874.6 | 3,785 | 49,141 |
| December 09, 2025 | 3,839.9 | 3,849.4 | 3,849.4 | 3,867.4 | 3,709.3 | 97,344 |
| December 08, 2025 | 3,919.6 | 3,833 | 3,833 | 3,934.9 | 3,811.9 | 63,754 |
| December 05, 2025 | 3,888.7 | 3,906.9 | 3,906.9 | 3,925 | 3,863.1 | 65,559 |
| December 04, 2025 | 3,965 | 3,888.7 | 3,888.7 | 3,975.3 | 3,862.2 | 111,674 |
| December 03, 2025 | 3,932.9 | 3,982.7 | 3,982.7 | 3,995 | 3,861 | 305,998 |
| December 02, 2025 | 3,841 | 3,909 | 3,909 | 3,924 | 3,837.2 | 99,853 |
| December 01, 2025 | 3,859.9 | 3,840.6 | 3,840.6 | 3,940 | 3,831.3 | 84,061 |
| November 28, 2025 | 3,868.9 | 3,847 | 3,847 | 3,898.8 | 3,840 | 44,464 |
| November 27, 2025 | 3,894 | 3,869.6 | 3,869.6 | 3,909.8 | 3,855 | 55,597 |