1,720.20
+55.2(+3.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,665.8 | 1,720.2 | 1,720.2 | 1,734.7 | 1,660.2 | 267,694 |
| February 19, 2026 | 1,695 | 1,665 | 1,665 | 1,745 | 1,660 | 250,978 |
| February 18, 2026 | 1,649.9 | 1,691 | 1,691 | 1,703.5 | 1,635 | 282,943 |
| February 17, 2026 | 1,662.4 | 1,635.7 | 1,635.7 | 1,662.4 | 1,616.5 | 211,665 |
| February 16, 2026 | 1,645.3 | 1,651.4 | 1,651.4 | 1,740.4 | 1,614.3 | 615,318 |
| February 13, 2026 | 1,760 | 1,624.4 | 1,624.4 | 1,760 | 1,603 | 722,582 |
| February 12, 2026 | 1,750 | 1,784.2 | 1,784.2 | 1,823.9 | 1,663.4 | 1.36M |
| February 11, 2026 | 1,650 | 1,732.4 | 1,732.4 | 1,755 | 1,633.9 | 753,262 |
| February 10, 2026 | 1,550 | 1,639 | 1,639 | 1,687.1 | 1,520.1 | 509,850 |
| February 09, 2026 | 1,476.1 | 1,548.4 | 1,548.4 | 1,557.3 | 1,476.1 | 179,188 |
| February 06, 2026 | 1,521 | 1,476.1 | 1,476.1 | 1,523.1 | 1,446.3 | 121,034 |
| February 05, 2026 | 1,532.4 | 1,521 | 1,521 | 1,548.7 | 1,494.8 | 119,497 |
| February 04, 2026 | 1,464 | 1,528 | 1,528 | 1,538 | 1,440.1 | 283,700 |
| February 03, 2026 | 1,427 | 1,471.8 | 1,471.8 | 1,483 | 1,394 | 290,702 |
| February 02, 2026 | 1,270 | 1,373.7 | 1,373.7 | 1,388 | 1,221.2 | 477,701 |
| February 01, 2026 | 1,358 | 1,287.4 | 1,287.4 | 1,358 | 1,263.5 | 54,427 |
| January 30, 2026 | 1,315 | 1,348.1 | 1,348.1 | 1,367.2 | 1,302 | 113,119 |
| January 29, 2026 | 1,320.1 | 1,324.8 | 1,324.8 | 1,361.5 | 1,287 | 126,306 |
| January 28, 2026 | 1,364.3 | 1,332.8 | 1,332.8 | 1,390 | 1,296.3 | 158,122 |
| January 27, 2026 | 1,358 | 1,355 | 1,355 | 1,370 | 1,315.1 | 155,701 |
| January 23, 2026 | 1,399.3 | 1,377.6 | 1,377.6 | 1,399.8 | 1,353.9 | 140,415 |
| January 22, 2026 | 1,434.8 | 1,388.2 | 1,388.2 | 1,450 | 1,364.1 | 112,154 |
| January 21, 2026 | 1,368 | 1,394.4 | 1,394.4 | 1,419.4 | 1,363 | 183,080 |
| January 20, 2026 | 1,479.3 | 1,359.4 | 1,359.4 | 1,491.1 | 1,353.9 | 221,592 |
| January 19, 2026 | 1,522.4 | 1,479.3 | 1,479.3 | 1,526.5 | 1,470.1 | 94,110 |
| January 16, 2026 | 1,548.1 | 1,540.8 | 1,540.8 | 1,557.9 | 1,510.2 | 135,102 |
| January 14, 2026 | 1,498.7 | 1,531.6 | 1,531.6 | 1,547.9 | 1,487.7 | 192,217 |
| January 13, 2026 | 1,524 | 1,498.7 | 1,498.7 | 1,539 | 1,467.2 | 173,489 |
| January 12, 2026 | 1,542 | 1,511.2 | 1,511.2 | 1,547.4 | 1,466.9 | 182,670 |
| January 09, 2026 | 1,583.1 | 1,530.9 | 1,530.9 | 1,610.1 | 1,522.6 | 177,693 |
| January 08, 2026 | 1,665.1 | 1,583.3 | 1,583.3 | 1,676.8 | 1,550.1 | 180,157 |
| January 07, 2026 | 1,660 | 1,669.7 | 1,669.7 | 1,695 | 1,633.6 | 88,468 |
| January 06, 2026 | 1,678.1 | 1,670.8 | 1,670.8 | 1,699.5 | 1,660.1 | 117,511 |
| January 05, 2026 | 1,655.4 | 1,682 | 1,682 | 1,703.1 | 1,644.7 | 252,204 |
| January 02, 2026 | 1,620.1 | 1,655.4 | 1,655.4 | 1,664.8 | 1,587.9 | 419,133 |
| January 01, 2026 | 1,553 | 1,616.6 | 1,616.6 | 1,650 | 1,553 | 907,896 |
| December 31, 2025 | 1,520 | 1,544.5 | 1,544.5 | 1,550 | 1,495.2 | 100,555 |
| December 30, 2025 | 1,499.9 | 1,520 | 1,520 | 1,534.8 | 1,477 | 100,701 |
| December 29, 2025 | 1,511.2 | 1,499.7 | 1,499.7 | 1,520.6 | 1,480.3 | 87,985 |
| December 26, 2025 | 1,553 | 1,517.6 | 1,517.6 | 1,561.6 | 1,511.2 | 105,280 |
| December 24, 2025 | 1,572.3 | 1,553 | 1,553 | 1,575.1 | 1,546 | 69,266 |
| December 23, 2025 | 1,580.1 | 1,574.7 | 1,574.7 | 1,620 | 1,560 | 212,735 |
| December 22, 2025 | 1,563 | 1,584.8 | 1,584.8 | 1,598.7 | 1,530.3 | 186,739 |
| December 19, 2025 | 1,464.4 | 1,542 | 1,542 | 1,549.9 | 1,456.4 | 311,599 |
| December 18, 2025 | 1,450 | 1,451.5 | 1,451.5 | 1,458 | 1,396.2 | 295,874 |
| December 17, 2025 | 1,500 | 1,445.5 | 1,445.5 | 1,500 | 1,435 | 190,063 |
| December 16, 2025 | 1,574.9 | 1,498.6 | 1,498.6 | 1,574.9 | 1,468.5 | 335,775 |
| December 15, 2025 | 1,500 | 1,575.7 | 1,575.7 | 1,596 | 1,498.1 | 621,130 |
| December 12, 2025 | 1,480 | 1,481.3 | 1,481.3 | 1,484.1 | 1,452.7 | 82,607 |
| December 11, 2025 | 1,470 | 1,477.8 | 1,477.8 | 1,498.9 | 1,462.2 | 80,073 |
| December 10, 2025 | 1,511.7 | 1,479.1 | 1,479.1 | 1,529.5 | 1,461.7 | 138,495 |
| December 09, 2025 | 1,452 | 1,511.7 | 1,511.7 | 1,518 | 1,415.2 | 265,416 |
| December 08, 2025 | 1,532 | 1,487.9 | 1,487.9 | 1,546 | 1,477.3 | 235,398 |
| December 05, 2025 | 1,558 | 1,524.8 | 1,524.8 | 1,561 | 1,518.7 | 112,401 |
| December 04, 2025 | 1,554 | 1,563.3 | 1,563.3 | 1,573.5 | 1,536 | 133,950 |
| December 03, 2025 | 1,555.3 | 1,557.1 | 1,557.1 | 1,574.4 | 1,541.1 | 167,059 |
| December 02, 2025 | 1,519.1 | 1,550.5 | 1,550.5 | 1,564.1 | 1,515.7 | 250,875 |
| December 01, 2025 | 1,543 | 1,519.3 | 1,519.3 | 1,584 | 1,485.8 | 350,182 |
| November 28, 2025 | 1,499.9 | 1,536.3 | 1,536.3 | 1,542 | 1,482.3 | 266,076 |
| November 27, 2025 | 1,505.2 | 1,499.5 | 1,499.5 | 1,514.6 | 1,481.5 | 129,823 |