4,567.00
+44.3999(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,555.7 | 4,567 | 4,567 | 4,616 | 4,508.8 | 34,011 |
| February 19, 2026 | 4,550.3 | 4,522.6 | 4,522.6 | 4,550.3 | 4,490 | 42,442 |
| February 18, 2026 | 4,630 | 4,554.3 | 4,554.3 | 4,630 | 4,540 | 11,913 |
| February 17, 2026 | 4,555 | 4,593.7 | 4,593.7 | 4,635 | 4,530.5 | 19,999 |
| February 16, 2026 | 4,412.6 | 4,588.2 | 4,588.2 | 4,676.6 | 4,398.7 | 129,062 |
| February 13, 2026 | 4,605 | 4,443.2 | 4,443.2 | 4,649 | 4,355.1 | 133,925 |
| February 12, 2026 | 4,724.5 | 4,665.2 | 4,665.2 | 4,724.5 | 4,611 | 36,059 |
| February 11, 2026 | 4,750.1 | 4,695.6 | 4,695.6 | 4,760 | 4,652.7 | 28,729 |
| February 10, 2026 | 4,723.5 | 4,678 | 4,678 | 4,770 | 4,665.2 | 21,191 |
| February 09, 2026 | 4,750.5 | 4,701.4 | 4,701.4 | 4,755.1 | 4,660 | 27,635 |
| February 06, 2026 | 4,603 | 4,755.1 | 4,755.1 | 4,769.5 | 4,603 | 45,847 |
| February 05, 2026 | 4,688 | 4,636.9 | 4,636.9 | 4,730.9 | 4,607 | 37,978 |
| February 04, 2026 | 4,821.7 | 4,688 | 4,688 | 4,821.7 | 4,663 | 49,723 |
| February 03, 2026 | 4,868 | 4,821.7 | 4,821.7 | 4,872.7 | 4,741 | 43,430 |
| February 02, 2026 | 4,601 | 4,825 | 4,825 | 4,843.8 | 4,516.8 | 71,941 |
| February 01, 2026 | 4,663.9 | 4,667.9 | 4,667.9 | 4,760 | 4,598 | 78,285 |
| January 30, 2026 | 4,520.4 | 4,664.1 | 4,664.1 | 4,687.2 | 4,466 | 35,041 |
| January 29, 2026 | 4,602.1 | 4,520.4 | 4,520.4 | 4,628.9 | 4,485 | 24,186 |
| January 28, 2026 | 4,548.9 | 4,620.7 | 4,620.7 | 4,635 | 4,471.1 | 54,313 |
| January 27, 2026 | 4,481.5 | 4,449.8 | 4,449.8 | 4,506.9 | 4,412.4 | 20,049 |
| January 23, 2026 | 4,540.1 | 4,491.4 | 4,491.4 | 4,564.8 | 4,477.5 | 18,690 |
| January 22, 2026 | 4,552 | 4,540.1 | 4,540.1 | 4,611.3 | 4,517.7 | 21,101 |
| January 21, 2026 | 4,706 | 4,554.6 | 4,554.6 | 4,732.8 | 4,512.2 | 116,373 |
| January 20, 2026 | 4,800 | 4,750.2 | 4,750.2 | 4,836.7 | 4,734 | 73,299 |
| January 19, 2026 | 4,748 | 4,809.6 | 4,809.6 | 4,817.9 | 4,740 | 19,795 |
| January 16, 2026 | 4,767.9 | 4,748 | 4,748 | 4,820 | 4,690 | 25,275 |
| January 14, 2026 | 4,815.7 | 4,767.2 | 4,767.2 | 4,868 | 4,732.5 | 47,289 |
| January 13, 2026 | 4,750 | 4,815.6 | 4,815.6 | 4,860 | 4,730.1 | 68,727 |
| January 12, 2026 | 4,743 | 4,757.2 | 4,757.2 | 4,775 | 4,660 | 52,538 |
| January 09, 2026 | 4,700 | 4,742.8 | 4,742.8 | 4,774.7 | 4,640 | 44,737 |
| January 08, 2026 | 4,725.1 | 4,719 | 4,719 | 4,747.7 | 4,641.8 | 66,733 |
| January 07, 2026 | 4,667.3 | 4,725.5 | 4,725.5 | 4,760 | 4,633.6 | 67,413 |
| January 06, 2026 | 4,441.1 | 4,667.4 | 4,667.4 | 4,708.9 | 4,423.1 | 331,562 |
| January 05, 2026 | 4,445 | 4,441.1 | 4,441.1 | 4,482.3 | 4,413.4 | 53,454 |
| January 02, 2026 | 4,310 | 4,458.6 | 4,458.6 | 4,500 | 4,279.6 | 66,145 |
| January 01, 2026 | 4,320 | 4,328.5 | 4,328.5 | 4,355 | 4,291.4 | 23,190 |
| December 31, 2025 | 4,190 | 4,321.6 | 4,321.6 | 4,348.4 | 4,186 | 58,834 |
| December 30, 2025 | 4,290 | 4,190.9 | 4,190.9 | 4,294.5 | 4,160.1 | 123,551 |
| December 29, 2025 | 4,261 | 4,304.3 | 4,304.3 | 4,318.1 | 4,239.8 | 31,284 |
| December 26, 2025 | 4,303 | 4,258.9 | 4,258.9 | 4,316.8 | 4,254 | 34,123 |
| December 24, 2025 | 4,293 | 4,290.8 | 4,290.8 | 4,318 | 4,243 | 65,181 |
| December 23, 2025 | 4,334.9 | 4,272.3 | 4,272.3 | 4,343.9 | 4,257.1 | 37,143 |
| December 22, 2025 | 4,399.8 | 4,322.1 | 4,322.1 | 4,400 | 4,312 | 42,613 |
| December 19, 2025 | 4,300 | 4,378.2 | 4,378.2 | 4,394.6 | 4,300 | 87,729 |
| December 18, 2025 | 4,395 | 4,330.1 | 4,330.1 | 4,395 | 4,284.6 | 139,714 |
| December 17, 2025 | 4,460 | 4,406 | 4,406 | 4,460 | 4,383 | 30,143 |
| December 16, 2025 | 4,456.3 | 4,430.7 | 4,430.7 | 4,475.1 | 4,408 | 30,636 |
| December 15, 2025 | 4,500 | 4,461.3 | 4,461.3 | 4,519.8 | 4,430.6 | 37,633 |
| December 12, 2025 | 4,384 | 4,498.6 | 4,498.6 | 4,514.9 | 4,383.9 | 49,210 |
| December 11, 2025 | 4,362 | 4,384 | 4,384 | 4,394.5 | 4,300 | 58,015 |
| December 10, 2025 | 4,414.9 | 4,354.7 | 4,354.7 | 4,443 | 4,306 | 54,423 |
| December 09, 2025 | 4,349 | 4,398.2 | 4,398.2 | 4,420 | 4,282 | 66,100 |
| December 08, 2025 | 4,476.9 | 4,345.4 | 4,345.4 | 4,511 | 4,330.9 | 48,698 |
| December 05, 2025 | 4,445 | 4,449.3 | 4,449.3 | 4,475 | 4,384.4 | 58,014 |
| December 04, 2025 | 4,481.5 | 4,426 | 4,426 | 4,481.5 | 4,377 | 64,056 |
| December 03, 2025 | 4,416.4 | 4,452.5 | 4,452.5 | 4,490 | 4,386.4 | 112,797 |
| December 02, 2025 | 4,500 | 4,395.2 | 4,395.2 | 4,538 | 4,380 | 119,910 |
| December 01, 2025 | 4,450 | 4,494.1 | 4,494.1 | 4,514 | 4,436 | 38,224 |
| November 28, 2025 | 4,470 | 4,423.7 | 4,423.7 | 4,477 | 4,386.2 | 62,603 |
| November 27, 2025 | 4,561 | 4,440.2 | 4,440.2 | 4,561 | 4,425 | 31,513 |
