3,396.60
-49.9(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,438.3 | 3,396.6 | 3,396.6 | 3,438.3 | 3,366.4 | 110,977 |
| February 19, 2026 | 3,495 | 3,446.5 | 3,446.5 | 3,519 | 3,410.8 | 78,842 |
| February 18, 2026 | 3,535 | 3,495 | 3,495 | 3,535 | 3,452.5 | 125,652 |
| February 17, 2026 | 3,520 | 3,511.5 | 3,511.5 | 3,569 | 3,489 | 104,720 |
| February 16, 2026 | 3,509.3 | 3,518.4 | 3,518.4 | 3,616.1 | 3,454 | 177,323 |
| February 13, 2026 | 3,640 | 3,509.3 | 3,509.3 | 3,678.1 | 3,490 | 256,087 |
| February 12, 2026 | 3,812 | 3,704.1 | 3,704.1 | 3,812 | 3,688.8 | 168,120 |
| February 11, 2026 | 3,930 | 3,838 | 3,838 | 3,930 | 3,816.7 | 62,967 |
| February 10, 2026 | 3,909.1 | 3,903.1 | 3,903.1 | 3,924 | 3,870.4 | 40,801 |
| February 09, 2026 | 3,880 | 3,901 | 3,901 | 3,908 | 3,850 | 41,852 |
| February 06, 2026 | 3,800 | 3,855.8 | 3,855.8 | 3,875 | 3,771.9 | 88,089 |
| February 05, 2026 | 3,815 | 3,809 | 3,809 | 3,834 | 3,767 | 56,195 |
| February 04, 2026 | 3,758.1 | 3,812.3 | 3,812.3 | 3,835 | 3,712.9 | 94,980 |
| February 03, 2026 | 3,850 | 3,807.6 | 3,807.6 | 3,850 | 3,760.3 | 77,973 |
| February 02, 2026 | 3,770.4 | 3,693.2 | 3,693.2 | 3,785 | 3,654 | 64,603 |
| February 01, 2026 | 3,750 | 3,768.4 | 3,768.4 | 3,789.7 | 3,700 | 34,082 |
| January 30, 2026 | 3,758 | 3,722.8 | 3,722.8 | 3,759 | 3,712.1 | 61,043 |
| January 29, 2026 | 3,840 | 3,755.9 | 3,755.9 | 3,864.4 | 3,745 | 75,328 |
| January 28, 2026 | 3,812 | 3,857.2 | 3,857.2 | 3,868.4 | 3,777 | 37,075 |
| January 27, 2026 | 3,837 | 3,797.6 | 3,797.6 | 3,838.2 | 3,766.7 | 43,546 |
| January 23, 2026 | 3,890 | 3,837.9 | 3,837.9 | 3,890 | 3,818 | 56,299 |
| January 22, 2026 | 3,904.9 | 3,881.4 | 3,881.4 | 3,936.8 | 3,841 | 51,999 |
| January 21, 2026 | 3,825 | 3,898.7 | 3,898.7 | 3,903.7 | 3,716 | 154,994 |
| January 20, 2026 | 3,864 | 3,825.9 | 3,825.9 | 3,864 | 3,804 | 73,019 |
| January 19, 2026 | 3,917 | 3,870 | 3,870 | 3,917 | 3,845 | 119,053 |
| January 16, 2026 | 4,168 | 3,917.1 | 3,917.1 | 4,168 | 3,891 | 456,646 |
| January 14, 2026 | 4,350 | 4,243.8 | 4,243.8 | 4,350.1 | 4,231.8 | 34,962 |
| January 13, 2026 | 4,321 | 4,317.7 | 4,317.7 | 4,350.5 | 4,287.7 | 28,800 |
| January 12, 2026 | 4,355.5 | 4,316.3 | 4,316.3 | 4,356.5 | 4,247.2 | 43,196 |
| January 09, 2026 | 4,401.1 | 4,355.4 | 4,355.4 | 4,437.9 | 4,338.5 | 34,466 |
| January 08, 2026 | 4,398 | 4,421.5 | 4,421.5 | 4,437.5 | 4,350 | 83,939 |
| January 07, 2026 | 4,299.9 | 4,392.6 | 4,392.6 | 4,424.4 | 4,290.3 | 112,101 |
| January 06, 2026 | 4,354.4 | 4,302.4 | 4,302.4 | 4,408.4 | 4,279.8 | 90,700 |
| January 05, 2026 | 4,406 | 4,416.1 | 4,416.1 | 4,438 | 4,327.3 | 116,636 |
| January 02, 2026 | 4,384.9 | 4,406.6 | 4,406.6 | 4,439.9 | 4,383 | 54,498 |
| January 01, 2026 | 4,463 | 4,380 | 4,380 | 4,515 | 4,351 | 59,526 |
| December 31, 2025 | 4,438.5 | 4,462.2 | 4,462.2 | 4,529 | 4,422.1 | 59,328 |
| December 30, 2025 | 4,510 | 4,438.5 | 4,438.5 | 4,549 | 4,425 | 40,065 |
| December 29, 2025 | 4,518.3 | 4,522.6 | 4,522.6 | 4,567.6 | 4,468.9 | 59,887 |
| December 26, 2025 | 4,608 | 4,518.3 | 4,518.3 | 4,643 | 4,509 | 43,924 |
| December 24, 2025 | 4,719.9 | 4,608.1 | 4,608.1 | 4,719.9 | 4,600 | 92,734 |
| December 23, 2025 | 4,664 | 4,696.2 | 4,696.2 | 4,707.9 | 4,591.1 | 62,332 |
| December 22, 2025 | 4,523.9 | 4,630.2 | 4,630.2 | 4,664.1 | 4,520 | 63,157 |
| December 19, 2025 | 4,589.8 | 4,515.2 | 4,515.2 | 4,644.9 | 4,482.5 | 78,515 |
| December 18, 2025 | 4,499 | 4,551.5 | 4,551.5 | 4,568.3 | 4,454.9 | 63,367 |
| December 17, 2025 | 4,590.2 | 4,481.9 | 4,481.9 | 4,638 | 4,465.3 | 38,246 |
| December 16, 2025 | 4,600 | 4,590.2 | 4,590.2 | 4,621.2 | 4,560.9 | 30,635 |
| December 15, 2025 | 4,645.1 | 4,610.5 | 4,610.5 | 4,676 | 4,601 | 44,675 |
| December 12, 2025 | 4,676 | 4,676 | 4,676 | 4,694.4 | 4,640 | 95,195 |
| December 11, 2025 | 4,594 | 4,666.3 | 4,666.3 | 4,683 | 4,520 | 99,228 |
| December 10, 2025 | 4,578 | 4,593 | 4,593 | 4,604.6 | 4,536.1 | 80,002 |
| December 09, 2025 | 4,539.4 | 4,548.9 | 4,548.9 | 4,570 | 4,428.4 | 123,412 |
| December 08, 2025 | 4,560 | 4,540.1 | 4,540.1 | 4,591.4 | 4,493.6 | 164,025 |
| December 05, 2025 | 4,707.7 | 4,546.4 | 4,546.4 | 4,720 | 4,530 | 224,334 |
| December 04, 2025 | 4,500.2 | 4,685.1 | 4,685.1 | 4,726 | 4,476.3 | 589,556 |
| December 03, 2025 | 4,527.9 | 4,513.1 | 4,513.1 | 4,532 | 4,407.1 | 102,311 |
| December 02, 2025 | 4,440 | 4,503.6 | 4,503.6 | 4,512 | 4,384.9 | 122,389 |
| December 01, 2025 | 4,490 | 4,444.7 | 4,444.7 | 4,515 | 4,398.9 | 96,730 |
| November 28, 2025 | 4,385.2 | 4,440.4 | 4,440.4 | 4,452.6 | 4,336 | 117,233 |
| November 27, 2025 | 4,299.9 | 4,385.2 | 4,385.2 | 4,400 | 4,266.9 | 105,898 |