3,870.90
-7.5(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,877.9 | 3,870.9 | 3,870.9 | 3,918.9 | 3,817.8 | 1.37M |
| February 19, 2026 | 4,059.5 | 3,878.4 | 3,878.4 | 4,065.5 | 3,850 | 1.38M |
| February 18, 2026 | 3,978.3 | 4,057.5 | 4,057.5 | 4,075 | 3,905 | 1.34M |
| February 17, 2026 | 3,966.6 | 3,950.4 | 3,950.4 | 3,988 | 3,912.6 | 863,254 |
| February 16, 2026 | 3,928 | 3,966.6 | 3,966.6 | 4,038.8 | 3,897.3 | 1.27M |
| February 13, 2026 | 4,049.7 | 3,942.5 | 3,942.5 | 4,049.7 | 3,892 | 1.89M |
| February 12, 2026 | 4,150 | 4,086.6 | 4,086.6 | 4,158.4 | 4,062.5 | 1.66M |
| February 11, 2026 | 3,975 | 4,154.7 | 4,154.7 | 4,177 | 3,950.1 | 3.57M |
| February 10, 2026 | 3,960 | 3,957.6 | 3,957.6 | 4,047.8 | 3,890 | 2.76M |
| February 09, 2026 | 3,765 | 3,943.7 | 3,943.7 | 3,969.3 | 3,757.8 | 3.69M |
| February 06, 2026 | 3,415 | 3,700.3 | 3,700.3 | 3,756.2 | 3,337.1 | 6.98M |
| February 05, 2026 | 3,800 | 3,616.1 | 3,616.1 | 3,803 | 3,565 | 2.57M |
| February 04, 2026 | 3,550 | 3,779.4 | 3,779.4 | 3,796 | 3,511.1 | 2.78M |
| February 03, 2026 | 3,700 | 3,550.3 | 3,550.3 | 3,740 | 3,540 | 1.97M |
| February 02, 2026 | 3,577.5 | 3,471.1 | 3,471.1 | 3,578.7 | 3,356.5 | 2.33M |
| February 01, 2026 | 3,486.5 | 3,560.1 | 3,560.1 | 3,654 | 3,420 | 2.02M |
| January 30, 2026 | 3,380.5 | 3,475.4 | 3,475.4 | 3,562 | 3,355.1 | 1.69M |
| January 29, 2026 | 3,510 | 3,402.4 | 3,402.4 | 3,518.4 | 3,352.8 | 1.25M |
| January 28, 2026 | 3,340 | 3,490.6 | 3,490.6 | 3,499 | 3,340 | 1.35M |
| January 27, 2026 | 3,402 | 3,333 | 3,333 | 3,403.9 | 3,294.9 | 1.3M |
| January 23, 2026 | 3,548.4 | 3,379.2 | 3,379.2 | 3,565 | 3,365.6 | 1.19M |
| January 22, 2026 | 3,525 | 3,527.2 | 3,527.2 | 3,568.7 | 3,505.6 | 700,249 |
| January 21, 2026 | 3,460 | 3,490.8 | 3,490.8 | 3,540 | 3,426.6 | 1.62M |
| January 20, 2026 | 3,604 | 3,481.5 | 3,481.5 | 3,615.1 | 3,466.5 | 1.26M |
| January 19, 2026 | 3,612 | 3,602.5 | 3,602.5 | 3,669.2 | 3,560.2 | 1.01M |
| January 16, 2026 | 3,698.9 | 3,612.2 | 3,612.2 | 3,735 | 3,586.1 | 1.13M |
| January 14, 2026 | 3,696 | 3,680.6 | 3,680.6 | 3,805 | 3,666.4 | 1.52M |
| January 13, 2026 | 3,720 | 3,694.5 | 3,694.5 | 3,738.8 | 3,631 | 1.3M |
| January 12, 2026 | 3,659 | 3,695.4 | 3,695.4 | 3,713.7 | 3,548.2 | 2.02M |
| January 09, 2026 | 3,715 | 3,659.5 | 3,659.5 | 3,789 | 3,630 | 1.94M |
| January 08, 2026 | 3,850 | 3,719.9 | 3,719.9 | 3,922 | 3,703 | 2.59M |
| January 07, 2026 | 3,805 | 3,831.3 | 3,831.3 | 3,874.9 | 3,683 | 2.46M |
| January 06, 2026 | 4,009.5 | 3,791.4 | 3,791.4 | 4,015.8 | 3,711 | 2.96M |
| January 05, 2026 | 3,999 | 3,997.6 | 3,997.6 | 4,107.4 | 3,930 | 1.64M |
| January 02, 2026 | 3,951.4 | 3,977.2 | 3,977.2 | 3,993.5 | 3,880.5 | 1.33M |
| January 01, 2026 | 4,023.5 | 3,943.5 | 3,943.5 | 4,030.5 | 3,923.7 | 864,355 |
| December 31, 2025 | 3,948 | 4,013 | 4,013 | 4,040 | 3,945 | 1.03M |
| December 30, 2025 | 3,992 | 3,933 | 3,933 | 4,012 | 3,914 | 1.31M |
| December 29, 2025 | 4,080.5 | 3,988 | 3,988 | 4,085 | 3,968 | 1.03M |
| December 26, 2025 | 4,119.5 | 4,060.5 | 4,060.5 | 4,166 | 4,032.5 | 922,774 |
| December 24, 2025 | 4,150 | 4,118.5 | 4,118.5 | 4,208 | 4,108 | 991,196 |
| December 23, 2025 | 4,199 | 4,140.5 | 4,140.5 | 4,199 | 4,126 | 905,401 |
| December 22, 2025 | 4,230 | 4,194 | 4,194 | 4,265 | 4,182 | 1.68M |
| December 19, 2025 | 4,080 | 4,185 | 4,185 | 4,200 | 4,012 | 2.43M |
| December 18, 2025 | 4,090 | 4,046.5 | 4,046.5 | 4,128 | 4,011.5 | 2.28M |
| December 17, 2025 | 4,264.5 | 4,093.5 | 4,093.5 | 4,317 | 4,053 | 2.65M |
| December 16, 2025 | 4,214 | 4,186.5 | 4,186.5 | 4,240 | 4,125.5 | 2.33M |
| December 15, 2025 | 4,305 | 4,197.5 | 4,197.5 | 4,389.5 | 4,172 | 5.37M |
| December 12, 2025 | 4,119 | 4,265.5 | 4,265.5 | 4,281.5 | 4,100 | 7.23M |
| December 11, 2025 | 3,914 | 4,041.5 | 4,041.5 | 4,129 | 3,830 | 10.75M |
| December 10, 2025 | 4,417.5 | 3,890.5 | 3,890.5 | 4,517.5 | 3,861.5 | 13.66M |
| December 09, 2025 | 3,920 | 4,331 | 4,331 | 4,435 | 3,712.5 | 18.45M |
| December 08, 2025 | 4,409.5 | 3,807 | 3,807 | 4,530 | 3,750 | 10.95M |
| December 05, 2025 | 4,865 | 4,353.5 | 4,353.5 | 4,959 | 4,311 | 8.4M |
| December 04, 2025 | 5,307 | 4,978 | 4,978 | 5,307 | 4,941 | 2.67M |
| December 03, 2025 | 5,419 | 5,307 | 5,307 | 5,433.5 | 5,274.5 | 548,423 |
| December 02, 2025 | 5,369 | 5,408.5 | 5,408.5 | 5,458 | 5,331.5 | 555,996 |
| December 01, 2025 | 5,510 | 5,358.5 | 5,358.5 | 5,529 | 5,321.5 | 922,227 |
| November 28, 2025 | 5,595 | 5,490 | 5,490 | 5,610 | 5,475.5 | 951,787 |
| November 27, 2025 | 5,828 | 5,573.5 | 5,573.5 | 5,838 | 5,543.5 | 1.55M |