4,190.70
-11.5(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,210 | 4,190.7 | 4,190.7 | 4,250 | 4,145.1 | 31,547 |
| February 19, 2026 | 4,312.9 | 4,202.2 | 4,202.2 | 4,315.1 | 4,171.2 | 38,839 |
| February 18, 2026 | 4,369 | 4,301.3 | 4,301.3 | 4,386.8 | 4,281 | 21,960 |
| February 17, 2026 | 4,300 | 4,364 | 4,364 | 4,485 | 4,262.6 | 100,106 |
| February 16, 2026 | 4,195.1 | 4,287.3 | 4,287.3 | 4,395 | 4,193 | 63,359 |
| February 13, 2026 | 4,154.1 | 4,224.7 | 4,224.7 | 4,372.5 | 4,104.2 | 82,235 |
| February 12, 2026 | 4,266 | 4,171.4 | 4,171.4 | 4,266 | 4,155.5 | 38,665 |
| February 11, 2026 | 4,285 | 4,227.8 | 4,227.8 | 4,300 | 4,150 | 50,052 |
| February 10, 2026 | 4,304 | 4,281.9 | 4,281.9 | 4,375 | 4,242 | 69,952 |
| February 09, 2026 | 4,370 | 4,271 | 4,271 | 4,417.8 | 4,230.9 | 147,705 |
| February 06, 2026 | 4,148 | 4,258.4 | 4,258.4 | 4,335.9 | 4,069 | 170,104 |
| February 05, 2026 | 4,135 | 4,152.2 | 4,152.2 | 4,275.5 | 4,082.8 | 190,699 |
| February 04, 2026 | 3,936.1 | 4,295.5 | 4,295.5 | 4,488.9 | 3,845.4 | 806,446 |
| February 03, 2026 | 3,908.6 | 3,908.6 | 3,908.6 | 3,908.6 | 3,908.6 | 95,375 |
| February 02, 2026 | 2,959.8 | 3,257.2 | 3,257.2 | 3,299 | 2,868.8 | 186,264 |
| February 01, 2026 | 2,950 | 2,953.5 | 2,953.5 | 3,179.2 | 2,900 | 84,705 |
| January 30, 2026 | 2,982 | 3,012.6 | 3,012.6 | 3,061.8 | 2,948.3 | 42,861 |
| January 29, 2026 | 3,065 | 2,996.3 | 2,996.3 | 3,150 | 2,973.4 | 30,280 |
| January 28, 2026 | 2,982 | 3,066.9 | 3,066.9 | 3,102.6 | 2,966 | 41,542 |
| January 27, 2026 | 2,999 | 2,978.3 | 2,978.3 | 2,999 | 2,857.8 | 46,303 |
| January 23, 2026 | 3,048 | 2,935.7 | 2,935.7 | 3,048.8 | 2,920.2 | 58,246 |
| January 22, 2026 | 2,715.7 | 3,048.8 | 3,048.8 | 3,168 | 2,715.7 | 197,909 |
| January 21, 2026 | 2,750.1 | 2,704.5 | 2,704.5 | 2,785.5 | 2,690.7 | 59,557 |
| January 20, 2026 | 2,870 | 2,745.3 | 2,745.3 | 2,881.6 | 2,740.1 | 44,808 |
| January 19, 2026 | 2,851 | 2,882.6 | 2,882.6 | 2,943.9 | 2,841.9 | 30,074 |
| January 16, 2026 | 2,923.8 | 2,875.5 | 2,875.5 | 2,948.7 | 2,861.6 | 28,494 |
| January 14, 2026 | 3,002 | 2,913 | 2,913 | 3,003.2 | 2,903 | 37,701 |
| January 13, 2026 | 2,974.9 | 3,007.3 | 3,007.3 | 3,025 | 2,967 | 37,649 |
| January 12, 2026 | 3,030 | 2,965.2 | 2,965.2 | 3,030 | 2,875 | 77,841 |
| January 09, 2026 | 2,960.4 | 3,040.7 | 3,040.7 | 3,079.5 | 2,908 | 90,192 |
| January 08, 2026 | 3,172 | 2,975.9 | 2,975.9 | 3,219 | 2,950 | 122,811 |
| January 07, 2026 | 3,189.9 | 3,191.6 | 3,191.6 | 3,220 | 3,135.9 | 26,252 |
| January 06, 2026 | 3,132 | 3,169.1 | 3,169.1 | 3,200 | 3,092.1 | 40,462 |
| January 05, 2026 | 3,170 | 3,131 | 3,131 | 3,193.1 | 3,089.7 | 37,462 |
| January 02, 2026 | 3,118 | 3,170.4 | 3,170.4 | 3,181 | 3,095.9 | 38,510 |
| January 01, 2026 | 3,115 | 3,099.8 | 3,099.8 | 3,149 | 3,075 | 25,141 |
| December 31, 2025 | 3,150 | 3,109.9 | 3,109.9 | 3,189.9 | 3,102.5 | 39,925 |
| December 30, 2025 | 3,130 | 3,137.7 | 3,137.7 | 3,156.6 | 3,086.1 | 30,141 |
| December 29, 2025 | 3,135.9 | 3,133.1 | 3,133.1 | 3,270 | 3,115.3 | 64,151 |
| December 26, 2025 | 3,180 | 3,135.9 | 3,135.9 | 3,211.4 | 3,130 | 35,812 |
| December 24, 2025 | 3,200 | 3,184.2 | 3,184.2 | 3,242.9 | 3,169.9 | 46,617 |
| December 23, 2025 | 3,289.9 | 3,210.6 | 3,210.6 | 3,325.4 | 3,200 | 77,835 |
| December 22, 2025 | 3,300 | 3,282.4 | 3,282.4 | 3,399 | 3,232 | 110,105 |
| December 19, 2025 | 3,419 | 3,352.5 | 3,352.5 | 3,423 | 3,317 | 48,000 |
| December 18, 2025 | 3,544.7 | 3,409.9 | 3,409.9 | 3,544.7 | 3,363 | 96,386 |
| December 17, 2025 | 3,570.8 | 3,548.1 | 3,548.1 | 3,608.9 | 3,501.9 | 47,376 |
| December 16, 2025 | 3,636 | 3,557 | 3,557 | 3,671.6 | 3,521 | 48,012 |
| December 15, 2025 | 3,685 | 3,635.4 | 3,635.4 | 3,685 | 3,569.9 | 41,797 |
| December 12, 2025 | 3,553 | 3,689.6 | 3,689.6 | 3,820 | 3,553 | 52,227 |
| December 11, 2025 | 3,615 | 3,661.7 | 3,661.7 | 3,689.1 | 3,524.3 | 38,326 |
| December 10, 2025 | 3,644.9 | 3,599.4 | 3,599.4 | 3,714.1 | 3,575 | 33,802 |
| December 09, 2025 | 3,559 | 3,644.9 | 3,644.9 | 3,694 | 3,455.2 | 49,595 |
| December 08, 2025 | 3,706.2 | 3,561.8 | 3,561.8 | 3,733.5 | 3,539.8 | 36,608 |
| December 05, 2025 | 3,690.2 | 3,704.7 | 3,704.7 | 3,733 | 3,644.2 | 27,764 |
| December 04, 2025 | 3,849.9 | 3,690.2 | 3,690.2 | 3,849.9 | 3,675 | 42,306 |
| December 03, 2025 | 3,827.8 | 3,849.8 | 3,849.8 | 3,880.2 | 3,774.1 | 33,812 |
| December 02, 2025 | 3,866 | 3,809.1 | 3,809.1 | 3,879.7 | 3,771.1 | 37,789 |
| December 01, 2025 | 3,965 | 3,865.9 | 3,865.9 | 4,055 | 3,850 | 59,614 |
| November 28, 2025 | 3,877.6 | 3,929.5 | 3,929.5 | 3,950 | 3,850 | 24,458 |
| November 27, 2025 | 3,946.5 | 3,877.6 | 3,877.6 | 3,946.5 | 3,852.6 | 26,430 |
