4,045.00
-44.6(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,150 | 4,045 | 4,045 | 4,150 | 4,025 | 2,453 |
| February 19, 2026 | 4,265 | 4,089.6 | 4,089.6 | 4,265 | 4,073.7 | 2,609 |
| February 18, 2026 | 4,298 | 4,189.6 | 4,189.6 | 4,298 | 4,160 | 1,993 |
| February 17, 2026 | 4,179.8 | 4,238.6 | 4,238.6 | 4,370 | 4,135.1 | 4,221 |
| February 16, 2026 | 4,308.6 | 4,163.9 | 4,163.9 | 4,308.6 | 4,116 | 3,343 |
| February 13, 2026 | 4,301 | 4,304.3 | 4,304.3 | 4,380 | 4,259.4 | 2,810 |
| February 12, 2026 | 4,462 | 4,374.6 | 4,374.6 | 4,629 | 4,265.5 | 8,661 |
| February 11, 2026 | 4,482.2 | 4,459.1 | 4,459.1 | 4,482.2 | 4,420 | 1,531 |
| February 10, 2026 | 4,492.3 | 4,482.2 | 4,482.2 | 4,540 | 4,402 | 2,639 |
| February 09, 2026 | 4,345.5 | 4,470.2 | 4,470.2 | 4,495.9 | 4,212.6 | 6,726 |
| February 06, 2026 | 4,445.4 | 4,261.8 | 4,261.8 | 4,476.2 | 4,222.1 | 3,094 |
| February 05, 2026 | 4,425.3 | 4,467.8 | 4,467.8 | 4,490 | 4,364.8 | 3,823 |
| February 04, 2026 | 4,381.3 | 4,403.3 | 4,403.3 | 4,428 | 4,335 | 2,572 |
| February 03, 2026 | 4,400 | 4,381.4 | 4,381.4 | 4,430.9 | 4,214.7 | 3,065 |
| February 02, 2026 | 4,184 | 4,260.7 | 4,260.7 | 4,299 | 3,979.1 | 6,581 |
| February 01, 2026 | 4,260 | 4,166.8 | 4,166.8 | 4,340 | 4,105 | 2,271 |
| January 30, 2026 | 4,203.9 | 4,363.7 | 4,363.7 | 4,389 | 4,135.7 | 7,990 |
| January 29, 2026 | 4,014.3 | 4,225 | 4,225 | 4,250.8 | 3,970.7 | 4,473 |
| January 28, 2026 | 3,966.1 | 3,997.6 | 3,997.6 | 4,074.4 | 3,934.5 | 4,859 |
| January 27, 2026 | 3,806.7 | 4,049.6 | 4,049.6 | 4,111.6 | 3,790 | 6,351 |
| January 23, 2026 | 4,088 | 3,913.9 | 3,913.9 | 4,108.5 | 3,900 | 3,348 |
| January 22, 2026 | 4,244 | 4,101.1 | 4,101.1 | 4,244 | 4,055 | 3,441 |
| January 21, 2026 | 4,160.1 | 4,158.2 | 4,158.2 | 4,267.9 | 4,050 | 10,182 |
| January 20, 2026 | 4,333 | 4,276.1 | 4,276.1 | 4,342.3 | 4,200 | 4,058 |
| January 19, 2026 | 4,362.1 | 4,365.9 | 4,365.9 | 4,400 | 4,308 | 2,509 |
| January 16, 2026 | 4,324.3 | 4,336.1 | 4,336.1 | 4,403 | 4,310 | 2,369 |
| January 14, 2026 | 4,319.2 | 4,340.6 | 4,340.6 | 4,360 | 4,285 | 8,349 |
| January 13, 2026 | 4,336.1 | 4,319.2 | 4,319.2 | 4,349.9 | 4,280 | 1,697 |
| January 12, 2026 | 4,350 | 4,330.2 | 4,330.2 | 4,350.6 | 4,260 | 4,798 |
| January 09, 2026 | 4,388.2 | 4,350.6 | 4,350.6 | 4,388.2 | 4,309 | 4,822 |
| January 08, 2026 | 4,350 | 4,374.8 | 4,374.8 | 4,410.6 | 4,340.4 | 5,239 |
| January 07, 2026 | 4,325 | 4,410.4 | 4,410.4 | 4,460 | 4,278.2 | 21,514 |
| January 06, 2026 | 4,475 | 4,382.1 | 4,382.1 | 4,475 | 4,305 | 2,249 |
| January 05, 2026 | 4,469.4 | 4,441.7 | 4,441.7 | 4,471.5 | 4,385.1 | 3,301 |
| January 02, 2026 | 4,400 | 4,436.2 | 4,436.2 | 4,460 | 4,329.9 | 8,554 |
| January 01, 2026 | 4,498 | 4,423.7 | 4,423.7 | 4,527.3 | 4,333 | 43,626 |
| December 31, 2025 | 4,400 | 4,440.4 | 4,440.4 | 4,471 | 4,338.4 | 6,298 |
| December 30, 2025 | 4,170 | 4,342.2 | 4,342.2 | 4,383.7 | 4,170 | 5,467 |
| December 29, 2025 | 4,112.6 | 4,214 | 4,214 | 4,240 | 4,090 | 4,237 |
| December 26, 2025 | 4,141.4 | 4,151.3 | 4,151.3 | 4,174 | 4,099.9 | 2,631 |
| December 24, 2025 | 4,240.6 | 4,141.4 | 4,141.4 | 4,289.9 | 4,125.4 | 2,230 |
| December 23, 2025 | 4,283.6 | 4,240.6 | 4,240.6 | 4,296.9 | 4,075.1 | 6,487 |
| December 22, 2025 | 4,049 | 4,283.6 | 4,283.6 | 4,318 | 3,950.4 | 6,802 |
| December 19, 2025 | 3,758 | 4,014.7 | 4,014.7 | 4,049 | 3,758 | 12,669 |
| December 18, 2025 | 3,763 | 3,758.7 | 3,758.7 | 3,780 | 3,725.1 | 1,475 |
| December 17, 2025 | 3,859.5 | 3,791.5 | 3,791.5 | 3,859.5 | 3,773.3 | 1,768 |
| December 16, 2025 | 3,805 | 3,820.4 | 3,820.4 | 3,850 | 3,780 | 2,088 |
| December 15, 2025 | 3,877 | 3,818.3 | 3,818.3 | 3,911.4 | 3,771 | 2,386 |
| December 12, 2025 | 3,960 | 3,853.3 | 3,853.3 | 3,960 | 3,816.1 | 1,954 |
| December 11, 2025 | 3,905.2 | 3,873.9 | 3,873.9 | 3,905.2 | 3,779.5 | 2,836 |
| December 10, 2025 | 3,800 | 3,864.7 | 3,864.7 | 3,959.9 | 3,760 | 2,594 |
| December 09, 2025 | 3,721 | 3,776.4 | 3,776.4 | 3,832.7 | 3,649.9 | 4,922 |
| December 08, 2025 | 3,910 | 3,778.8 | 3,778.8 | 3,963.8 | 3,737 | 5,865 |
| December 05, 2025 | 4,048.9 | 3,927.2 | 3,927.2 | 4,048.9 | 3,920 | 2,892 |
| December 04, 2025 | 4,075.2 | 4,007.8 | 4,007.8 | 4,075.2 | 3,986 | 958 |
| December 03, 2025 | 4,150 | 4,052.1 | 4,052.1 | 4,186 | 4,039.2 | 1,412 |
| December 02, 2025 | 4,207 | 4,152.6 | 4,152.6 | 4,291.9 | 4,100 | 3,290 |
| December 01, 2025 | 4,376 | 4,305 | 4,305 | 4,453 | 4,277.5 | 2,166 |
| November 28, 2025 | 4,382.4 | 4,502.6 | 4,502.6 | 4,515 | 4,166.2 | 4,372 |
| November 27, 2025 | 4,200 | 4,382.4 | 4,382.4 | 4,392 | 4,080 | 3,288 |