4,380.60
+100.1(+2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,267.1 | 4,379 | 4,379 | 4,390 | 4,267.1 | 2.14M |
| February 19, 2026 | 4,326.1 | 4,286 | 4,286 | 4,334 | 4,278.2 | 1.73M |
| February 18, 2026 | 4,290.5 | 4,330 | 4,330 | 4,335 | 4,261.1 | 1.94M |
| February 17, 2026 | 4,210.1 | 4,279.8 | 4,279.8 | 4,287 | 4,190.1 | 1.76M |
| February 16, 2026 | 4,170 | 4,201.5 | 4,201.5 | 4,206 | 4,135.3 | 852,495 |
| February 13, 2026 | 4,174.1 | 4,172.3 | 4,172.3 | 4,199 | 4,134.1 | 2M |
| February 12, 2026 | 4,187.9 | 4,185.9 | 4,185.9 | 4,199 | 4,160.9 | 2.01M |
| February 11, 2026 | 4,172.9 | 4,170.4 | 4,170.4 | 4,187.7 | 4,140.3 | 1.69M |
| February 10, 2026 | 4,140 | 4,169 | 4,169 | 4,174.6 | 4,122.4 | 1.89M |
| February 09, 2026 | 4,073.9 | 4,113.6 | 4,113.6 | 4,124.7 | 4,062.4 | 1.83M |
| February 06, 2026 | 4,055 | 4,065.7 | 4,065.7 | 4,078 | 4,042.3 | 1.39M |
| February 05, 2026 | 4,088 | 4,063.3 | 4,063.3 | 4,088.5 | 4,035.9 | 1.43M |
| February 04, 2026 | 4,029 | 4,087.1 | 4,087.1 | 4,107 | 4,016.9 | 1.4M |
| February 03, 2026 | 4,117 | 4,038.8 | 4,038.8 | 4,122 | 4,030.6 | 3.74M |
| February 02, 2026 | 3,830.7 | 3,921.3 | 3,921.3 | 3,934.8 | 3,825 | 3.03M |
| February 01, 2026 | 3,953 | 3,814 | 3,814 | 4,042.8 | 3,756 | 2.65M |
| January 30, 2026 | 3,902.5 | 3,932.3 | 3,932.3 | 3,942.4 | 3,891.8 | 2.21M |
| January 29, 2026 | 3,860 | 3,933.2 | 3,933.2 | 3,960.9 | 3,843.6 | 3.83M |
| January 28, 2026 | 3,804.3 | 3,785.5 | 3,785.5 | 3,828.2 | 3,769.1 | 1.88M |
| January 27, 2026 | 3,743.8 | 3,787.8 | 3,787.8 | 3,815 | 3,739 | 2.16M |
| January 23, 2026 | 3,798 | 3,743.8 | 3,743.8 | 3,799.4 | 3,720.1 | 1.9M |
| January 22, 2026 | 3,798.9 | 3,793.8 | 3,793.8 | 3,801.3 | 3,755.1 | 1.86M |
| January 21, 2026 | 3,800 | 3,766.5 | 3,766.5 | 3,830 | 3,722 | 2.54M |
| January 20, 2026 | 3,858 | 3,810.5 | 3,810.5 | 3,874.3 | 3,800 | 1.66M |
| January 19, 2026 | 3,820 | 3,869.8 | 3,869.8 | 3,878.4 | 3,808.5 | 1.71M |
| January 16, 2026 | 3,890 | 3,856.4 | 3,856.4 | 3,914 | 3,848.7 | 1.81M |
| January 14, 2026 | 3,900 | 3,865.8 | 3,865.8 | 3,904.9 | 3,856.6 | 1.91M |
| January 13, 2026 | 4,028 | 3,887.4 | 3,887.4 | 4,028 | 3,837 | 4.98M |
| January 12, 2026 | 4,026 | 4,019 | 4,019 | 4,026.9 | 3,944.3 | 1.39M |
| January 09, 2026 | 4,029 | 4,025.2 | 4,025.2 | 4,094 | 4,006.2 | 1.72M |
| January 08, 2026 | 4,160 | 4,028.4 | 4,028.4 | 4,169.9 | 3,991.3 | 2.33M |
| January 07, 2026 | 4,106 | 4,157 | 4,157 | 4,180 | 4,094 | 1.21M |
| January 06, 2026 | 4,153 | 4,140.6 | 4,140.6 | 4,185 | 4,129.9 | 1.21M |
| January 05, 2026 | 4,162.9 | 4,150.4 | 4,150.4 | 4,195 | 4,132.8 | 1.17M |
| January 02, 2026 | 4,138.1 | 4,163.4 | 4,163.4 | 4,172.7 | 4,127.1 | 983,885 |
| January 01, 2026 | 4,090 | 4,143.1 | 4,143.1 | 4,146.8 | 4,088.3 | 1.19M |
| December 31, 2025 | 4,058 | 4,083.5 | 4,083.5 | 4,094.5 | 4,048 | 1.16M |
| December 30, 2025 | 4,039 | 4,052 | 4,052 | 4,063.9 | 4,006.2 | 1.36M |
| December 29, 2025 | 4,053 | 4,038.7 | 4,038.7 | 4,061.1 | 4,033.4 | 952,128 |
| December 26, 2025 | 4,052 | 4,047.3 | 4,047.3 | 4,061.5 | 4,030.2 | 594,401 |
| December 24, 2025 | 4,065 | 4,053.6 | 4,053.6 | 4,080.7 | 4,048.1 | 1.02M |
| December 23, 2025 | 4,089 | 4,058.8 | 4,058.8 | 4,095 | 4,053.3 | 1.87M |
| December 22, 2025 | 4,081 | 4,072.4 | 4,072.4 | 4,098.5 | 4,068.5 | 764,774 |
| December 19, 2025 | 4,040.1 | 4,077 | 4,077 | 4,091.5 | 4,040.1 | 1.05M |
| December 18, 2025 | 4,067 | 4,031.1 | 4,031.1 | 4,071.8 | 4,023.4 | 1M |
| December 17, 2025 | 4,079 | 4,062.4 | 4,062.4 | 4,079 | 4,040 | 1.09M |
| December 16, 2025 | 4,083.7 | 4,063.8 | 4,063.8 | 4,103.8 | 4,051.2 | 2.2M |
| December 15, 2025 | 4,072.8 | 4,092.3 | 4,092.3 | 4,096 | 4,063.8 | 1.06M |
| December 12, 2025 | 4,061 | 4,078 | 4,078 | 4,114 | 4,048.6 | 1.95M |
| December 11, 2025 | 3,993.2 | 4,003.9 | 4,003.9 | 4,015 | 3,984.6 | 841,335 |
| December 10, 2025 | 4,000 | 3,985.1 | 3,985.1 | 4,030 | 3,970 | 876,811 |
| December 09, 2025 | 3,990 | 3,997.5 | 3,997.5 | 4,019.9 | 3,949.1 | 1.79M |
| December 08, 2025 | 4,047 | 3,996.7 | 3,996.7 | 4,047.9 | 3,976.9 | 1.13M |
| December 05, 2025 | 3,999 | 4,038.2 | 4,038.2 | 4,048 | 3,975.1 | 1.07M |
| December 04, 2025 | 3,990 | 3,983.6 | 3,983.6 | 4,009.2 | 3,961.7 | 1.03M |
| December 03, 2025 | 4,032 | 3,988 | 3,988 | 4,046.9 | 3,970.1 | 1.12M |
| December 02, 2025 | 4,066.5 | 4,030.5 | 4,030.5 | 4,088.6 | 4,023.8 | 1.49M |
| December 01, 2025 | 4,087 | 4,073.2 | 4,073.2 | 4,103.4 | 4,050 | 1.25M |
| November 28, 2025 | 4,085 | 4,069.6 | 4,069.6 | 4,104.2 | 4,054.7 | 1.32M |
| November 27, 2025 | 4,071 | 4,081.3 | 4,081.3 | 4,140 | 4,059.6 | 2.23M |