2,971.90
-28.4(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,000.1 | 2,971.9 | 2,971.9 | 3,038.3 | 2,923.2 | 3,249 |
| February 19, 2026 | 3,110 | 3,000.3 | 3,000.3 | 3,110 | 2,985 | 2,989 |
| February 18, 2026 | 3,089.4 | 3,094.1 | 3,094.1 | 3,130.7 | 3,070 | 2,326 |
| February 17, 2026 | 3,055 | 3,097.2 | 3,097.2 | 3,147.6 | 3,055 | 2,510 |
| February 16, 2026 | 3,141.3 | 3,055.4 | 3,055.4 | 3,151.3 | 3,045 | 2,324 |
| February 13, 2026 | 3,270 | 3,141.3 | 3,141.3 | 3,270 | 3,102.5 | 12,246 |
| February 12, 2026 | 3,279.6 | 3,274.6 | 3,274.6 | 3,285 | 3,238.8 | 2,000 |
| February 11, 2026 | 3,266.9 | 3,282.9 | 3,282.9 | 3,285 | 3,200.2 | 3,301 |
| February 10, 2026 | 3,268.4 | 3,242 | 3,242 | 3,310.5 | 3,202.6 | 2,252 |
| February 09, 2026 | 3,105.3 | 3,268.4 | 3,268.4 | 3,282.9 | 3,105.3 | 3,940 |
| February 06, 2026 | 3,125 | 3,104.2 | 3,104.2 | 3,135 | 3,067.2 | 879 |
| February 05, 2026 | 3,194.1 | 3,130.4 | 3,130.4 | 3,200.9 | 3,110 | 1,037 |
| February 04, 2026 | 3,120 | 3,194.2 | 3,194.2 | 3,210 | 3,105.1 | 3,349 |
| February 03, 2026 | 3,098 | 3,129.8 | 3,129.8 | 3,155 | 3,040 | 3,390 |
| February 02, 2026 | 2,982 | 2,997.8 | 2,997.8 | 3,037.4 | 2,935 | 2,451 |
| February 01, 2026 | 3,132.3 | 2,982.3 | 2,982.3 | 3,152 | 2,926 | 2,939 |
| January 30, 2026 | 3,145 | 3,158 | 3,158 | 3,210 | 3,106.5 | 6,234 |
| January 29, 2026 | 3,183.1 | 3,192.5 | 3,192.5 | 3,210 | 3,087.6 | 3,354 |
| January 28, 2026 | 3,180 | 3,183.1 | 3,183.1 | 3,232 | 3,130.4 | 3,691 |
| January 27, 2026 | 3,112.1 | 3,191.6 | 3,191.6 | 3,210 | 3,064 | 7,987 |
| January 23, 2026 | 3,004.9 | 3,127.8 | 3,127.8 | 3,175 | 2,952.1 | 12,823 |
| January 22, 2026 | 2,828 | 3,020 | 3,020 | 3,039.4 | 2,828 | 10,616 |
| January 21, 2026 | 2,871 | 2,827.5 | 2,827.5 | 2,912.8 | 2,786.9 | 7,133 |
| January 20, 2026 | 3,017.6 | 2,904.3 | 2,904.3 | 3,017.6 | 2,877.3 | 4,924 |
| January 19, 2026 | 3,029.9 | 3,008.6 | 3,008.6 | 3,037.8 | 2,966.5 | 2,679 |
| January 16, 2026 | 3,014 | 3,030 | 3,030 | 3,045.9 | 2,990.6 | 2,377 |
| January 14, 2026 | 3,057.6 | 2,998.6 | 2,998.6 | 3,065.2 | 2,985 | 3,299 |
| January 13, 2026 | 3,021 | 3,069.1 | 3,069.1 | 3,100 | 3,021 | 1,929 |
| January 12, 2026 | 3,010 | 3,024.2 | 3,024.2 | 3,115 | 2,950 | 5,771 |
| January 09, 2026 | 3,075.4 | 3,010.8 | 3,010.8 | 3,137 | 3,004 | 4,367 |
| January 08, 2026 | 3,180.8 | 3,118.2 | 3,118.2 | 3,180.8 | 3,100.1 | 3,168 |
| January 07, 2026 | 3,191.5 | 3,196.1 | 3,196.1 | 3,209 | 3,175 | 1,929 |
| January 06, 2026 | 3,208 | 3,191.5 | 3,191.5 | 3,208 | 3,153 | 2,924 |
| January 05, 2026 | 3,243 | 3,203.3 | 3,203.3 | 3,251 | 3,192.9 | 2,944 |
| January 02, 2026 | 3,174.5 | 3,243 | 3,243 | 3,269 | 3,100 | 4,358 |
| January 01, 2026 | 3,183.4 | 3,163.4 | 3,163.4 | 3,209.3 | 3,137.9 | 2,515 |
| December 31, 2025 | 3,134.5 | 3,176.3 | 3,176.3 | 3,208.5 | 3,132 | 2,671 |
| December 30, 2025 | 3,189.3 | 3,144.4 | 3,144.4 | 3,189.4 | 3,120 | 3,030 |
| December 29, 2025 | 3,299.8 | 3,189.3 | 3,189.3 | 3,299.8 | 3,171.1 | 5,108 |
| December 26, 2025 | 3,240.2 | 3,267.5 | 3,267.5 | 3,304.6 | 3,240.2 | 1,869 |
| December 24, 2025 | 3,263.2 | 3,265.8 | 3,265.8 | 3,312.4 | 3,250.2 | 3,410 |
| December 23, 2025 | 3,250 | 3,279.6 | 3,279.6 | 3,298.9 | 3,241 | 6,583 |
| December 22, 2025 | 3,265 | 3,247.2 | 3,247.2 | 3,299.4 | 3,232 | 4,900 |
| December 19, 2025 | 3,263.5 | 3,281.6 | 3,281.6 | 3,293 | 3,249.1 | 2,088 |
| December 18, 2025 | 3,300.3 | 3,260.2 | 3,260.2 | 3,320.2 | 3,235.5 | 4,092 |
| December 17, 2025 | 3,360.1 | 3,300.3 | 3,300.3 | 3,380.7 | 3,280 | 4,908 |
| December 16, 2025 | 3,310.1 | 3,374.6 | 3,374.6 | 3,399 | 3,310.1 | 3,131 |
| December 15, 2025 | 3,323.2 | 3,337 | 3,337 | 3,400 | 3,260.4 | 3,742 |
| December 12, 2025 | 3,343.2 | 3,308.9 | 3,308.9 | 3,377.6 | 3,270 | 3,307 |
| December 11, 2025 | 3,283.8 | 3,351.6 | 3,351.6 | 3,360 | 3,254 | 1,829 |
| December 10, 2025 | 3,279.5 | 3,300.3 | 3,300.3 | 3,325 | 3,279.5 | 1,888 |
| December 09, 2025 | 3,222 | 3,279.5 | 3,279.5 | 3,299 | 3,165.1 | 5,233 |
| December 08, 2025 | 3,264.1 | 3,212.8 | 3,212.8 | 3,281.3 | 3,182.1 | 6,772 |
| December 05, 2025 | 3,347.1 | 3,248.2 | 3,248.2 | 3,347.1 | 3,230.5 | 6,630 |
| December 04, 2025 | 3,388 | 3,314 | 3,314 | 3,388 | 3,305 | 3,044 |
| December 03, 2025 | 3,421.6 | 3,367.8 | 3,367.8 | 3,421.6 | 3,345 | 2,843 |
| December 02, 2025 | 3,439.1 | 3,401.2 | 3,401.2 | 3,474.9 | 3,381.6 | 2,698 |
| December 01, 2025 | 3,501 | 3,454.2 | 3,454.2 | 3,523.4 | 3,448 | 2,988 |
| November 28, 2025 | 3,565.1 | 3,508 | 3,508 | 3,570 | 3,502 | 2,127 |
| November 27, 2025 | 3,529.4 | 3,543.8 | 3,543.8 | 3,575 | 3,525.2 | 2,440 |