3,425.70
+14.3(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,395 | 3,425.7 | 3,425.7 | 3,438 | 3,381 | 21,627 |
| February 19, 2026 | 3,390 | 3,411.4 | 3,411.4 | 3,438.9 | 3,367.6 | 47,343 |
| February 18, 2026 | 3,371 | 3,394.1 | 3,394.1 | 3,416.8 | 3,337.7 | 25,334 |
| February 17, 2026 | 3,316.2 | 3,386.8 | 3,386.8 | 3,409.8 | 3,291.3 | 37,256 |
| February 16, 2026 | 3,398.7 | 3,316.2 | 3,316.2 | 3,398.7 | 3,285.1 | 111,498 |
| February 13, 2026 | 3,347.1 | 3,398 | 3,398 | 3,418.9 | 3,247 | 102,506 |
| February 12, 2026 | 3,499.5 | 3,386.2 | 3,386.2 | 3,499.5 | 3,304.7 | 106,644 |
| February 11, 2026 | 3,469 | 3,490.8 | 3,490.8 | 3,515 | 3,445.6 | 36,402 |
| February 10, 2026 | 3,600 | 3,469 | 3,469 | 3,600 | 3,452.5 | 42,663 |
| February 09, 2026 | 3,428 | 3,513.2 | 3,513.2 | 3,542 | 3,406.9 | 65,884 |
| February 06, 2026 | 3,370 | 3,428 | 3,428 | 3,430 | 3,335 | 67,613 |
| February 05, 2026 | 3,360.5 | 3,386.2 | 3,386.2 | 3,395 | 3,302 | 38,550 |
| February 04, 2026 | 3,262.3 | 3,355 | 3,355 | 3,365 | 3,188 | 77,445 |
| February 03, 2026 | 3,225 | 3,262.3 | 3,262.3 | 3,395 | 3,185.7 | 389,245 |
| February 02, 2026 | 2,970 | 3,036.1 | 3,036.1 | 3,045 | 2,918 | 70,967 |
| February 01, 2026 | 3,079.8 | 2,970 | 2,970 | 3,079.8 | 2,929.2 | 18,046 |
| January 30, 2026 | 2,980.4 | 3,053.5 | 3,053.5 | 3,086.9 | 2,960.8 | 101,263 |
| January 29, 2026 | 3,037.9 | 2,980.4 | 2,980.4 | 3,038 | 2,956.5 | 56,112 |
| January 28, 2026 | 3,022.7 | 3,015.2 | 3,015.2 | 3,045 | 2,916.6 | 144,671 |
| January 27, 2026 | 3,106.8 | 3,012.2 | 3,012.2 | 3,106.8 | 2,998.9 | 62,170 |
| January 23, 2026 | 3,260 | 3,127.2 | 3,127.2 | 3,262.7 | 3,085.1 | 81,929 |
| January 22, 2026 | 3,260 | 3,250.1 | 3,250.1 | 3,273.3 | 3,241 | 30,586 |
| January 21, 2026 | 3,255 | 3,241.6 | 3,241.6 | 3,255 | 3,152.5 | 73,872 |
| January 20, 2026 | 3,348.7 | 3,259.8 | 3,259.8 | 3,348.7 | 3,206.9 | 151,386 |
| January 19, 2026 | 3,385.3 | 3,349.2 | 3,349.2 | 3,388.5 | 3,333 | 20,935 |
| January 16, 2026 | 3,404 | 3,414.6 | 3,414.6 | 3,432.5 | 3,352.7 | 70,991 |
| January 14, 2026 | 3,470 | 3,397.8 | 3,397.8 | 3,488.4 | 3,372.5 | 46,601 |
| January 13, 2026 | 3,469.8 | 3,454.5 | 3,454.5 | 3,522.8 | 3,434.4 | 56,594 |
| January 12, 2026 | 3,430.1 | 3,458.7 | 3,458.7 | 3,480.6 | 3,395 | 46,515 |
| January 09, 2026 | 3,462 | 3,444.1 | 3,444.1 | 3,474 | 3,416.8 | 42,243 |
| January 08, 2026 | 3,490 | 3,490.5 | 3,490.5 | 3,516.9 | 3,421 | 41,818 |
| January 07, 2026 | 3,492.4 | 3,508.5 | 3,508.5 | 3,526 | 3,480 | 27,092 |
| January 06, 2026 | 3,569.9 | 3,492.4 | 3,492.4 | 3,577.7 | 3,475 | 36,262 |
| January 05, 2026 | 3,648 | 3,584.4 | 3,584.4 | 3,655.8 | 3,558 | 53,578 |
| January 02, 2026 | 3,674.9 | 3,648 | 3,648 | 3,694.9 | 3,630.8 | 30,092 |
| January 01, 2026 | 3,665.4 | 3,674.9 | 3,674.9 | 3,697.7 | 3,657.5 | 40,213 |
| December 31, 2025 | 3,658 | 3,666.3 | 3,666.3 | 3,690 | 3,645 | 259,797 |
| December 30, 2025 | 3,639.8 | 3,678.1 | 3,678.1 | 3,711 | 3,600 | 50,819 |
| December 29, 2025 | 3,614 | 3,654.3 | 3,654.3 | 3,675.6 | 3,599.8 | 140,146 |
| December 26, 2025 | 3,635.5 | 3,627.7 | 3,627.7 | 3,675 | 3,594.5 | 174,143 |
| December 24, 2025 | 3,629 | 3,635.4 | 3,635.4 | 3,671.5 | 3,600.8 | 37,034 |
| December 23, 2025 | 3,609.9 | 3,629 | 3,629 | 3,640 | 3,575.6 | 37,305 |
| December 22, 2025 | 3,627.9 | 3,595.5 | 3,595.5 | 3,649 | 3,567.3 | 36,053 |
| December 19, 2025 | 3,510 | 3,611.9 | 3,611.9 | 3,626 | 3,503.8 | 55,310 |
| December 18, 2025 | 3,525.4 | 3,539.2 | 3,539.2 | 3,569.7 | 3,480 | 36,144 |
| December 17, 2025 | 3,509.9 | 3,537.3 | 3,537.3 | 3,600.9 | 3,471 | 38,184 |
| December 16, 2025 | 3,522 | 3,522.7 | 3,522.7 | 3,535 | 3,465 | 26,948 |
| December 15, 2025 | 3,479.9 | 3,527.1 | 3,527.1 | 3,543.3 | 3,424.8 | 49,751 |
| December 12, 2025 | 3,490 | 3,466 | 3,466 | 3,506.1 | 3,450.1 | 21,665 |
| December 11, 2025 | 3,524.2 | 3,478.9 | 3,478.9 | 3,535.3 | 3,460 | 48,316 |
| December 10, 2025 | 3,494 | 3,537.1 | 3,537.1 | 3,550 | 3,415.1 | 93,920 |
| December 09, 2025 | 3,301 | 3,485.4 | 3,485.4 | 3,540.5 | 3,229.5 | 157,190 |
| December 08, 2025 | 3,387 | 3,317.9 | 3,317.9 | 3,387.1 | 3,225.1 | 88,011 |
| December 05, 2025 | 3,361.3 | 3,384.7 | 3,384.7 | 3,420 | 3,335.2 | 73,107 |
| December 04, 2025 | 3,363.4 | 3,348.5 | 3,348.5 | 3,380 | 3,333.3 | 38,577 |
| December 03, 2025 | 3,422.6 | 3,363.8 | 3,363.8 | 3,430 | 3,351 | 41,480 |
| December 02, 2025 | 3,396.2 | 3,422.6 | 3,422.6 | 3,439.7 | 3,384.9 | 29,346 |
| December 01, 2025 | 3,420 | 3,396.2 | 3,396.2 | 3,434 | 3,376.9 | 56,283 |
| November 28, 2025 | 3,463.6 | 3,423.5 | 3,423.5 | 3,472.7 | 3,405 | 37,236 |
| November 27, 2025 | 3,459.9 | 3,477.4 | 3,477.4 | 3,500 | 3,406.4 | 49,905 |