3,843.40
-1.4(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,830 | 3,843.4 | 3,843.4 | 3,869.8 | 3,823.6 | 14,612 |
| February 19, 2026 | 3,847.5 | 3,844.8 | 3,844.8 | 3,892 | 3,828 | 9,549 |
| February 18, 2026 | 3,829.9 | 3,846.8 | 3,846.8 | 3,920 | 3,829.9 | 23,901 |
| February 17, 2026 | 3,840 | 3,829.9 | 3,829.9 | 3,921.8 | 3,813.1 | 13,438 |
| February 16, 2026 | 3,724.9 | 3,854.8 | 3,854.8 | 3,950 | 3,708.3 | 55,111 |
| February 13, 2026 | 3,660 | 3,723.7 | 3,723.7 | 3,849.9 | 3,606.4 | 187,183 |
| February 12, 2026 | 3,586 | 3,539.7 | 3,539.7 | 3,586 | 3,499 | 4,924 |
| February 11, 2026 | 3,600 | 3,586.5 | 3,586.5 | 3,628.6 | 3,565 | 4,343 |
| February 10, 2026 | 3,497 | 3,602.7 | 3,602.7 | 3,632 | 3,497 | 14,320 |
| February 09, 2026 | 3,458 | 3,497 | 3,497 | 3,520 | 3,450.6 | 5,048 |
| February 06, 2026 | 3,490.5 | 3,458 | 3,458 | 3,490.5 | 3,435 | 2,989 |
| February 05, 2026 | 3,498.6 | 3,490.5 | 3,490.5 | 3,534 | 3,456.1 | 5,048 |
| February 04, 2026 | 3,468.6 | 3,498.6 | 3,498.6 | 3,514 | 3,445.7 | 4,782 |
| February 03, 2026 | 3,420 | 3,468.6 | 3,468.6 | 3,475 | 3,402.5 | 8,389 |
| February 02, 2026 | 3,352.6 | 3,352.9 | 3,352.9 | 3,367.5 | 3,301 | 5,900 |
| February 01, 2026 | 3,350 | 3,381.5 | 3,381.5 | 3,399 | 3,280.7 | 3,494 |
| January 30, 2026 | 3,201 | 3,343.2 | 3,343.2 | 3,356.9 | 3,179.7 | 10,518 |
| January 29, 2026 | 3,220 | 3,214.1 | 3,214.1 | 3,233.9 | 3,180 | 3,804 |
| January 28, 2026 | 3,194 | 3,205.6 | 3,205.6 | 3,220 | 3,151 | 5,075 |
| January 27, 2026 | 3,153 | 3,153.1 | 3,153.1 | 3,180 | 3,089 | 8,855 |
| January 23, 2026 | 3,128.1 | 3,147.6 | 3,147.6 | 3,215 | 3,121.8 | 10,866 |
| January 22, 2026 | 3,130 | 3,128.6 | 3,128.6 | 3,185.2 | 3,082.6 | 26,912 |
| January 21, 2026 | 3,152.6 | 3,124.3 | 3,124.3 | 3,180 | 3,063.3 | 10,820 |
| January 20, 2026 | 3,216.7 | 3,180.3 | 3,180.3 | 3,216.8 | 3,144.6 | 10,094 |
| January 19, 2026 | 3,240 | 3,225.6 | 3,225.6 | 3,258.1 | 3,203 | 8,986 |
| January 16, 2026 | 3,218.5 | 3,240 | 3,240 | 3,267.5 | 3,192.6 | 12,377 |
| January 14, 2026 | 3,199.9 | 3,218.5 | 3,218.5 | 3,255 | 3,153 | 19,628 |
| January 13, 2026 | 3,246 | 3,200.1 | 3,200.1 | 3,263.3 | 3,169.4 | 20,666 |
| January 12, 2026 | 3,297 | 3,246.9 | 3,246.9 | 3,297 | 3,219.3 | 14,455 |
| January 09, 2026 | 3,315.2 | 3,299.6 | 3,299.6 | 3,322 | 3,285 | 37,272 |
| January 08, 2026 | 3,390 | 3,322.8 | 3,322.8 | 3,400 | 3,292 | 10,714 |
| January 07, 2026 | 3,422.1 | 3,394.7 | 3,394.7 | 3,431.5 | 3,380.1 | 5,783 |
| January 06, 2026 | 3,458.9 | 3,437.1 | 3,437.1 | 3,498 | 3,395 | 11,546 |
| January 05, 2026 | 3,507 | 3,459.5 | 3,459.5 | 3,547 | 3,441.7 | 13,959 |
| January 02, 2026 | 3,485.6 | 3,507.2 | 3,507.2 | 3,533.9 | 3,453.5 | 10,520 |
| January 01, 2026 | 3,471 | 3,485.6 | 3,485.6 | 3,496.4 | 3,448.5 | 3,794 |
| December 31, 2025 | 3,358 | 3,497 | 3,497 | 3,535 | 3,355 | 12,329 |
| December 30, 2025 | 3,354.8 | 3,358.3 | 3,358.3 | 3,369.2 | 3,340.5 | 5,128 |
| December 29, 2025 | 3,360 | 3,354.7 | 3,354.7 | 3,390 | 3,336 | 9,126 |
| December 26, 2025 | 3,393.4 | 3,370.8 | 3,370.8 | 3,393.4 | 3,345.3 | 10,229 |
| December 24, 2025 | 3,416.9 | 3,381.7 | 3,381.7 | 3,441.2 | 3,371 | 5,597 |
| December 23, 2025 | 3,402 | 3,416.9 | 3,416.9 | 3,471.9 | 3,402 | 7,860 |
| December 22, 2025 | 3,414.6 | 3,411.7 | 3,411.7 | 3,441.9 | 3,382.5 | 12,457 |
| December 19, 2025 | 3,405 | 3,414.6 | 3,414.6 | 3,442 | 3,374.7 | 12,928 |
| December 18, 2025 | 3,437.9 | 3,405 | 3,405 | 3,469.1 | 3,381 | 4,997 |
| December 17, 2025 | 3,518.1 | 3,438 | 3,438 | 3,520.4 | 3,422 | 7,596 |
| December 16, 2025 | 3,552 | 3,527.6 | 3,527.6 | 3,555.1 | 3,512.7 | 9,681 |
| December 15, 2025 | 3,570.1 | 3,564.1 | 3,564.1 | 3,599 | 3,542 | 4,573 |
| December 12, 2025 | 3,549 | 3,572.8 | 3,572.8 | 3,636 | 3,541.2 | 7,319 |
| December 11, 2025 | 3,579.6 | 3,549 | 3,549 | 3,579.6 | 3,521 | 7,596 |
| December 10, 2025 | 3,587 | 3,579.6 | 3,579.6 | 3,620 | 3,552.7 | 4,429 |
| December 09, 2025 | 3,589.4 | 3,587 | 3,587 | 3,605 | 3,561 | 6,739 |
| December 08, 2025 | 3,618.4 | 3,607.4 | 3,607.4 | 3,628 | 3,573.3 | 10,168 |
| December 05, 2025 | 3,682.5 | 3,638.4 | 3,638.4 | 3,682.5 | 3,583 | 8,006 |
| December 04, 2025 | 3,625 | 3,682.7 | 3,682.7 | 3,699 | 3,600 | 5,706 |
| December 03, 2025 | 3,724.4 | 3,628.6 | 3,628.6 | 3,738.1 | 3,555 | 23,906 |
| December 02, 2025 | 3,745 | 3,724.4 | 3,724.4 | 3,745 | 3,685 | 5,715 |
| December 01, 2025 | 3,737.2 | 3,720 | 3,720 | 3,750 | 3,666.9 | 12,028 |
| November 28, 2025 | 3,780.1 | 3,733.5 | 3,733.5 | 3,791.9 | 3,720 | 7,968 |
| November 27, 2025 | 3,802.6 | 3,792.8 | 3,792.8 | 3,817 | 3,772 | 10,033 |