1,342.40
+14(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,325 | 1,342.4 | 1,342.4 | 1,348.6 | 1,316.2 | 34,109 |
| February 19, 2026 | 1,344.6 | 1,328.4 | 1,328.4 | 1,351.1 | 1,320 | 47,277 |
| February 18, 2026 | 1,336 | 1,344.6 | 1,344.6 | 1,352 | 1,328 | 30,647 |
| February 17, 2026 | 1,370 | 1,334.2 | 1,334.2 | 1,379 | 1,325.7 | 57,214 |
| February 16, 2026 | 1,400 | 1,364.4 | 1,364.4 | 1,400 | 1,338.3 | 191,291 |
| February 13, 2026 | 1,511 | 1,414.4 | 1,414.4 | 1,511 | 1,389.9 | 238,365 |
| February 12, 2026 | 1,470 | 1,510.4 | 1,510.4 | 1,529 | 1,462 | 157,321 |
| February 11, 2026 | 1,472.7 | 1,469.2 | 1,469.2 | 1,480.4 | 1,450 | 64,820 |
| February 10, 2026 | 1,470 | 1,465.4 | 1,465.4 | 1,486 | 1,450 | 52,139 |
| February 09, 2026 | 1,431 | 1,472.7 | 1,472.7 | 1,478.9 | 1,427.3 | 29,955 |
| February 06, 2026 | 1,416.2 | 1,431 | 1,431 | 1,433.8 | 1,384 | 25,809 |
| February 05, 2026 | 1,434 | 1,413.2 | 1,413.2 | 1,441.5 | 1,404.1 | 41,994 |
| February 04, 2026 | 1,441.3 | 1,427.2 | 1,427.2 | 1,448.8 | 1,409.8 | 25,358 |
| February 03, 2026 | 1,425 | 1,441.2 | 1,441.2 | 1,456.1 | 1,391.6 | 53,547 |
| February 02, 2026 | 1,375 | 1,383.4 | 1,383.4 | 1,398 | 1,357.1 | 40,260 |
| February 01, 2026 | 1,374.5 | 1,385.3 | 1,385.3 | 1,399.5 | 1,369.7 | 14,407 |
| January 30, 2026 | 1,330 | 1,375.5 | 1,375.5 | 1,388.9 | 1,325 | 53,242 |
| January 29, 2026 | 1,350.9 | 1,342.2 | 1,342.2 | 1,365 | 1,335.1 | 48,183 |
| January 28, 2026 | 1,343.2 | 1,350.9 | 1,350.9 | 1,387.9 | 1,301.2 | 36,410 |
| January 27, 2026 | 1,380 | 1,343.2 | 1,343.2 | 1,399.1 | 1,326.7 | 150,450 |
| January 23, 2026 | 1,444 | 1,385.6 | 1,385.6 | 1,444 | 1,372 | 94,274 |
| January 22, 2026 | 1,372.5 | 1,418.7 | 1,418.7 | 1,440 | 1,372.5 | 59,573 |
| January 21, 2026 | 1,394.5 | 1,384.6 | 1,384.6 | 1,404.4 | 1,361.2 | 68,086 |
| January 20, 2026 | 1,434.9 | 1,382.4 | 1,382.4 | 1,443.6 | 1,375 | 61,912 |
| January 19, 2026 | 1,447 | 1,444 | 1,444 | 1,451.3 | 1,434.5 | 35,648 |
| January 16, 2026 | 1,470 | 1,452.9 | 1,452.9 | 1,474 | 1,441.1 | 32,095 |
| January 14, 2026 | 1,477.1 | 1,473.9 | 1,473.9 | 1,480.8 | 1,464.2 | 32,938 |
| January 13, 2026 | 1,506.7 | 1,477.1 | 1,477.1 | 1,506.7 | 1,466.9 | 48,911 |
| January 12, 2026 | 1,496 | 1,494.3 | 1,494.3 | 1,505 | 1,472 | 76,598 |
| January 09, 2026 | 1,542.5 | 1,508.8 | 1,508.8 | 1,549 | 1,500.6 | 46,349 |
| January 08, 2026 | 1,553.9 | 1,534.4 | 1,534.4 | 1,563 | 1,529.1 | 37,150 |
| January 07, 2026 | 1,550 | 1,553.9 | 1,553.9 | 1,561.9 | 1,525 | 78,536 |
| January 06, 2026 | 1,550 | 1,552 | 1,552 | 1,556.6 | 1,532.7 | 34,068 |
| January 05, 2026 | 1,533.5 | 1,542 | 1,542 | 1,561.9 | 1,490.7 | 100,889 |
| January 02, 2026 | 1,493.1 | 1,533.5 | 1,533.5 | 1,544.9 | 1,493.1 | 71,576 |
| January 01, 2026 | 1,517 | 1,501.4 | 1,501.4 | 1,517 | 1,488.8 | 16,859 |
| December 31, 2025 | 1,505 | 1,505.6 | 1,505.6 | 1,515 | 1,484.1 | 56,042 |
| December 30, 2025 | 1,520.8 | 1,500.2 | 1,500.2 | 1,532.7 | 1,469.1 | 320,036 |
| December 29, 2025 | 1,525.9 | 1,525.8 | 1,525.8 | 1,535.7 | 1,517 | 21,542 |
| December 26, 2025 | 1,553.1 | 1,525.9 | 1,525.9 | 1,556.4 | 1,512 | 56,045 |
| December 24, 2025 | 1,563.5 | 1,545 | 1,545 | 1,563.5 | 1,542 | 30,953 |
| December 23, 2025 | 1,572 | 1,552 | 1,552 | 1,575.5 | 1,542.6 | 50,157 |
| December 22, 2025 | 1,565.1 | 1,563.8 | 1,563.8 | 1,583.5 | 1,557.3 | 25,333 |
| December 19, 2025 | 1,554.8 | 1,571.6 | 1,571.6 | 1,582.4 | 1,552.5 | 36,702 |
| December 18, 2025 | 1,564.7 | 1,552.1 | 1,552.1 | 1,565 | 1,549.1 | 17,691 |
| December 17, 2025 | 1,551.5 | 1,564.7 | 1,564.7 | 1,574.9 | 1,548 | 51,171 |
| December 16, 2025 | 1,594.7 | 1,556.8 | 1,556.8 | 1,594.7 | 1,549.8 | 67,547 |
| December 15, 2025 | 1,572.2 | 1,586.4 | 1,586.4 | 1,592 | 1,566.6 | 50,161 |
| December 12, 2025 | 1,590.8 | 1,572.2 | 1,572.2 | 1,597.9 | 1,564.5 | 92,559 |
| December 11, 2025 | 1,609 | 1,590.6 | 1,590.6 | 1,609 | 1,576 | 100,298 |
| December 10, 2025 | 1,700 | 1,609.2 | 1,609.2 | 1,700 | 1,591 | 441,280 |
| December 09, 2025 | 1,537.9 | 1,701.3 | 1,701.3 | 1,740 | 1,537.9 | 3.84M |
| December 08, 2025 | 1,545 | 1,533.9 | 1,533.9 | 1,560.3 | 1,526 | 37,267 |
| December 05, 2025 | 1,545.7 | 1,551.7 | 1,551.7 | 1,589.4 | 1,545.7 | 55,131 |
| December 04, 2025 | 1,566 | 1,559.9 | 1,559.9 | 1,569.3 | 1,545.1 | 77,232 |
| December 03, 2025 | 1,559 | 1,561.2 | 1,561.2 | 1,578 | 1,545.1 | 22,566 |
| December 02, 2025 | 1,567.3 | 1,569.7 | 1,569.7 | 1,584.3 | 1,560.1 | 17,576 |
| December 01, 2025 | 1,586 | 1,581.5 | 1,581.5 | 1,603.8 | 1,574 | 33,525 |
| November 28, 2025 | 1,624.5 | 1,595.4 | 1,595.4 | 1,624.5 | 1,589.9 | 35,120 |
| November 27, 2025 | 1,622.5 | 1,612.3 | 1,612.3 | 1,635.7 | 1,602.1 | 62,613 |