3,866.40
+32.3(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,848.4 | 3,866.4 | 3,866.4 | 3,889.3 | 3,825 | 194,557 |
| February 19, 2026 | 3,915 | 3,834.1 | 3,834.1 | 3,944 | 3,821.2 | 286,762 |
| February 18, 2026 | 3,903 | 3,915.2 | 3,915.2 | 3,924.7 | 3,883.5 | 170,546 |
| February 17, 2026 | 3,869.9 | 3,902.9 | 3,902.9 | 3,940 | 3,869.9 | 176,820 |
| February 16, 2026 | 3,850 | 3,880.7 | 3,880.7 | 3,900.8 | 3,842.3 | 239,724 |
| February 13, 2026 | 3,944.3 | 3,909.2 | 3,909.2 | 3,949.5 | 3,887 | 219,061 |
| February 12, 2026 | 4,000 | 3,963 | 3,963 | 4,000 | 3,947.6 | 197,211 |
| February 11, 2026 | 4,014 | 4,003.7 | 4,003.7 | 4,032.2 | 3,970.1 | 324,857 |
| February 10, 2026 | 3,940 | 4,002.2 | 4,002.2 | 4,019 | 3,920 | 388,786 |
| February 09, 2026 | 3,893.1 | 3,922.4 | 3,922.4 | 3,939.6 | 3,890.2 | 224,935 |
| February 06, 2026 | 3,934.8 | 3,889.9 | 3,889.9 | 3,949 | 3,850 | 276,172 |
| February 05, 2026 | 3,849 | 3,934.9 | 3,934.9 | 3,949.5 | 3,825.1 | 867,071 |
| February 04, 2026 | 3,794 | 3,824.3 | 3,824.3 | 3,849 | 3,749 | 269,847 |
| February 03, 2026 | 3,750 | 3,776.6 | 3,776.6 | 3,802.4 | 3,709 | 412,487 |
| February 02, 2026 | 3,639 | 3,674.2 | 3,674.2 | 3,683.3 | 3,600 | 212,416 |
| February 01, 2026 | 3,690 | 3,613.7 | 3,613.7 | 3,710 | 3,529 | 289,099 |
| January 30, 2026 | 3,645 | 3,689.5 | 3,689.5 | 3,740 | 3,638 | 619,205 |
| January 29, 2026 | 3,710.4 | 3,667.2 | 3,667.2 | 3,727.2 | 3,641 | 448,572 |
| January 28, 2026 | 3,663 | 3,735.7 | 3,735.7 | 3,744.3 | 3,663 | 242,630 |
| January 27, 2026 | 3,651 | 3,670.6 | 3,670.6 | 3,686.1 | 3,633.8 | 374,810 |
| January 23, 2026 | 3,724.1 | 3,665.6 | 3,665.6 | 3,738.9 | 3,646.8 | 185,646 |
| January 22, 2026 | 3,690 | 3,724.1 | 3,724.1 | 3,735 | 3,658 | 409,471 |
| January 21, 2026 | 3,661.6 | 3,656.7 | 3,656.7 | 3,694.6 | 3,617.6 | 473,540 |
| January 20, 2026 | 3,768 | 3,661.6 | 3,661.6 | 3,786.5 | 3,645.5 | 521,411 |
| January 19, 2026 | 3,775.7 | 3,766.7 | 3,766.7 | 3,846 | 3,733.3 | 404,691 |
| January 16, 2026 | 3,820 | 3,775.7 | 3,775.7 | 3,832 | 3,741 | 817,059 |
| January 14, 2026 | 3,822 | 3,830.3 | 3,830.3 | 3,889.8 | 3,811.8 | 495,104 |
| January 13, 2026 | 3,851.5 | 3,826.9 | 3,826.9 | 3,889 | 3,782.7 | 693,947 |
| January 12, 2026 | 3,852 | 3,832.5 | 3,832.5 | 3,918.6 | 3,760.5 | 2.05M |
| January 09, 2026 | 3,794 | 3,801.3 | 3,801.3 | 3,833.2 | 3,745.1 | 600,919 |
| January 08, 2026 | 3,843 | 3,789.8 | 3,789.8 | 3,872.4 | 3,781 | 400,222 |
| January 07, 2026 | 3,665 | 3,841.6 | 3,841.6 | 3,849.9 | 3,662 | 1.32M |
| January 06, 2026 | 3,641 | 3,663.7 | 3,663.7 | 3,680 | 3,605.1 | 585,617 |
| January 05, 2026 | 3,719.1 | 3,646.3 | 3,646.3 | 3,719.1 | 3,635.3 | 567,365 |
| January 02, 2026 | 3,735 | 3,719.8 | 3,719.8 | 3,753.5 | 3,700 | 295,475 |
| January 01, 2026 | 3,794.8 | 3,716.1 | 3,716.1 | 3,808 | 3,703 | 517,006 |
| December 31, 2025 | 3,753.5 | 3,782.2 | 3,782.2 | 3,800 | 3,742.2 | 637,993 |
| December 30, 2025 | 3,792 | 3,753.5 | 3,753.5 | 3,805.3 | 3,748.2 | 489,280 |
| December 29, 2025 | 3,778 | 3,788 | 3,788 | 3,828 | 3,768.4 | 239,533 |
| December 26, 2025 | 3,805 | 3,787.4 | 3,787.4 | 3,824 | 3,781.2 | 245,465 |
| December 24, 2025 | 3,843 | 3,800.2 | 3,800.2 | 3,843 | 3,771.3 | 363,638 |
| December 23, 2025 | 3,835 | 3,828.2 | 3,828.2 | 3,844.4 | 3,802.5 | 240,669 |
| December 22, 2025 | 3,826.9 | 3,818.6 | 3,818.6 | 3,868 | 3,815.7 | 207,963 |
| December 19, 2025 | 3,796.1 | 3,819.5 | 3,819.5 | 3,830 | 3,756.4 | 265,070 |
| December 18, 2025 | 3,814.8 | 3,757.2 | 3,757.2 | 3,822.3 | 3,742.4 | 327,080 |
| December 17, 2025 | 3,857.5 | 3,826.2 | 3,826.2 | 3,869.8 | 3,808.7 | 401,218 |
| December 16, 2025 | 3,878.9 | 3,856.8 | 3,856.8 | 3,914.8 | 3,825.9 | 667,697 |
| December 15, 2025 | 3,859.9 | 3,825.6 | 3,825.6 | 3,859.9 | 3,812 | 241,977 |
| December 12, 2025 | 3,830.8 | 3,843 | 3,843 | 3,868.6 | 3,810 | 248,192 |
| December 11, 2025 | 3,820 | 3,830.8 | 3,830.8 | 3,848.8 | 3,770 | 396,907 |
| December 10, 2025 | 3,891 | 3,816.3 | 3,816.3 | 3,923.7 | 3,805 | 576,341 |
| December 09, 2025 | 3,867.6 | 3,910 | 3,910 | 3,920 | 3,841.7 | 255,726 |
| December 08, 2025 | 3,950 | 3,867.6 | 3,867.6 | 3,955.2 | 3,826.6 | 268,207 |
| December 05, 2025 | 3,913.3 | 3,952.1 | 3,952.1 | 3,956.4 | 3,904.3 | 184,255 |
| December 04, 2025 | 3,910.3 | 3,913.3 | 3,913.3 | 3,935 | 3,897.3 | 200,113 |
| December 03, 2025 | 3,961.8 | 3,909.7 | 3,909.7 | 3,969.2 | 3,883 | 359,484 |
| December 02, 2025 | 3,968 | 3,961.8 | 3,961.8 | 3,975.2 | 3,935 | 292,956 |
| December 01, 2025 | 3,997 | 3,963.3 | 3,963.3 | 4,009.5 | 3,946 | 256,602 |
| November 28, 2025 | 4,005 | 3,996.5 | 3,996.5 | 4,044.8 | 3,992.2 | 211,074 |
| November 27, 2025 | 4,029 | 4,007.1 | 4,007.1 | 4,038 | 3,986 | 237,018 |