3,553.50
-27.3(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,580.8 | 3,553.5 | 3,553.5 | 3,610 | 3,525 | 72,412 |
| February 19, 2026 | 3,681.7 | 3,580.8 | 3,580.8 | 3,695.9 | 3,555 | 71,948 |
| February 18, 2026 | 3,639 | 3,646.4 | 3,646.4 | 3,680 | 3,542 | 124,991 |
| February 17, 2026 | 3,630 | 3,609.7 | 3,609.7 | 3,833 | 3,585.1 | 274,920 |
| February 16, 2026 | 3,612 | 3,629.2 | 3,629.2 | 3,733.4 | 3,571 | 151,545 |
| February 13, 2026 | 3,602.7 | 3,666.1 | 3,666.1 | 3,829.9 | 3,554.4 | 240,282 |
| February 12, 2026 | 3,890 | 3,728.6 | 3,728.6 | 3,938.4 | 3,718.5 | 207,241 |
| February 11, 2026 | 3,985 | 3,891.9 | 3,891.9 | 4,019.9 | 3,865 | 163,156 |
| February 10, 2026 | 4,126 | 3,985 | 3,985 | 4,172 | 3,969.1 | 342,953 |
| February 09, 2026 | 4,225 | 4,167.5 | 4,167.5 | 4,349.6 | 4,140 | 246,540 |
| February 06, 2026 | 4,450 | 4,185.9 | 4,185.9 | 4,467.2 | 4,124.2 | 163,713 |
| February 05, 2026 | 4,500 | 4,497.2 | 4,497.2 | 4,544.9 | 4,453 | 74,168 |
| February 04, 2026 | 4,947 | 4,531.1 | 4,531.1 | 4,947 | 4,459.5 | 272,487 |
| February 03, 2026 | 4,988 | 4,947 | 4,947 | 4,995 | 4,848 | 133,628 |
| February 02, 2026 | 4,625 | 4,842.4 | 4,842.4 | 4,858 | 4,565.9 | 157,449 |
| February 01, 2026 | 4,699.8 | 4,644 | 4,644 | 4,747 | 4,596.6 | 35,482 |
| January 30, 2026 | 4,700 | 4,651.2 | 4,651.2 | 4,800 | 4,555.4 | 165,456 |
| January 29, 2026 | 4,422 | 4,682.6 | 4,682.6 | 4,819 | 4,375 | 476,180 |
| January 28, 2026 | 4,410 | 4,422.7 | 4,422.7 | 4,517 | 4,379.5 | 50,965 |
| January 27, 2026 | 4,329.9 | 4,409.7 | 4,409.7 | 4,465 | 4,204.8 | 73,634 |
| January 23, 2026 | 4,395 | 4,323.9 | 4,323.9 | 4,399 | 4,285.1 | 38,812 |
| January 22, 2026 | 4,343 | 4,347.9 | 4,347.9 | 4,490 | 4,320 | 232,356 |
| January 21, 2026 | 4,300 | 4,200.1 | 4,200.1 | 4,332.2 | 4,151 | 58,097 |
| January 20, 2026 | 4,463 | 4,345 | 4,345 | 4,525 | 4,297 | 49,032 |
| January 19, 2026 | 4,631.1 | 4,459.3 | 4,459.3 | 4,652.9 | 4,444 | 57,389 |
| January 16, 2026 | 4,602.6 | 4,631.1 | 4,631.1 | 4,719.8 | 4,572.6 | 45,690 |
| January 14, 2026 | 4,590.3 | 4,602.6 | 4,602.6 | 4,667.9 | 4,571.5 | 38,276 |
| January 13, 2026 | 4,568.4 | 4,594.2 | 4,594.2 | 4,650 | 4,555 | 22,468 |
| January 12, 2026 | 4,604.9 | 4,616 | 4,616 | 4,650.5 | 4,524.1 | 47,883 |
| January 09, 2026 | 4,787.2 | 4,598.5 | 4,598.5 | 4,788.9 | 4,551.2 | 49,272 |
| January 08, 2026 | 4,779.3 | 4,751.4 | 4,751.4 | 4,790 | 4,717.3 | 33,580 |
| January 07, 2026 | 4,782.6 | 4,772.1 | 4,772.1 | 4,840 | 4,740.3 | 27,007 |
| January 06, 2026 | 4,810.7 | 4,802.6 | 4,802.6 | 4,945.9 | 4,764.7 | 105,646 |
| January 05, 2026 | 4,721.5 | 4,775 | 4,775 | 4,826.6 | 4,691.9 | 57,406 |
| January 02, 2026 | 4,815 | 4,721.5 | 4,721.5 | 4,815 | 4,706.2 | 29,674 |
| January 01, 2026 | 4,688 | 4,821.7 | 4,821.7 | 4,855.4 | 4,643.9 | 110,053 |
| December 31, 2025 | 4,506.5 | 4,695.3 | 4,695.3 | 4,719.4 | 4,480.1 | 69,179 |
| December 30, 2025 | 4,613.9 | 4,472.7 | 4,472.7 | 4,638.5 | 4,435 | 82,691 |
| December 29, 2025 | 4,681 | 4,592.8 | 4,592.8 | 4,690 | 4,553.6 | 58,543 |
| December 26, 2025 | 4,783 | 4,681.4 | 4,681.4 | 4,783 | 4,669.9 | 21,459 |
| December 24, 2025 | 4,785.9 | 4,785 | 4,786.7 | 4,825 | 4,736.4 | 53,845 |
| December 23, 2025 | 4,663.9 | 4,785.9 | 4,785.9 | 4,830 | 4,581 | 81,986 |
| December 22, 2025 | 4,545 | 4,658.8 | 4,658.8 | 4,670 | 4,525.5 | 71,639 |
| December 19, 2025 | 4,496.9 | 4,524.5 | 4,524.5 | 4,555 | 4,450 | 45,575 |
| December 18, 2025 | 4,466.5 | 4,468.2 | 4,468.2 | 4,513.8 | 4,430 | 26,731 |
| December 17, 2025 | 4,512 | 4,458.4 | 4,458.4 | 4,640.2 | 4,423 | 142,534 |
| December 16, 2025 | 4,641 | 4,467.9 | 4,467.9 | 4,641 | 4,451 | 66,975 |
| December 15, 2025 | 4,510.9 | 4,650.4 | 4,650.4 | 4,674 | 4,463.3 | 64,899 |
| December 12, 2025 | 4,440 | 4,492.5 | 4,492.5 | 4,571.9 | 4,413.3 | 61,127 |
| December 11, 2025 | 4,400 | 4,441.9 | 4,441.9 | 4,502.9 | 4,325 | 94,225 |
| December 10, 2025 | 4,505 | 4,413.9 | 4,413.9 | 4,540 | 4,390 | 100,527 |
| December 09, 2025 | 4,768.6 | 4,498.9 | 4,498.9 | 4,768.6 | 4,475 | 225,816 |
| December 08, 2025 | 4,817 | 4,760.3 | 4,760.3 | 4,817 | 4,666 | 97,726 |
| December 05, 2025 | 4,880.2 | 4,832.2 | 4,832.2 | 4,880.2 | 4,799.7 | 44,952 |
| December 04, 2025 | 4,905 | 4,896.6 | 4,896.6 | 4,924.4 | 4,829 | 83,963 |
| December 03, 2025 | 4,794.8 | 4,911.4 | 4,911.4 | 4,959 | 4,686.8 | 316,753 |
| December 02, 2025 | 4,657 | 4,794.8 | 4,794.8 | 4,815 | 4,657 | 217,389 |
| December 01, 2025 | 4,560 | 4,689.8 | 4,689.8 | 4,711 | 4,523.7 | 145,757 |
| November 28, 2025 | 4,490.4 | 4,550.7 | 4,550.7 | 4,614 | 4,457.3 | 75,931 |
| November 27, 2025 | 4,459 | 4,490.4 | 4,490.4 | 4,512 | 4,432.7 | 31,938 |