3,460.00
+49.1(+1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,400.3 | 3,460 | 3,460 | 3,471.5 | 3,365 | 881,990 |
| February 19, 2026 | 3,462.9 | 3,410.9 | 3,410.9 | 3,492.4 | 3,381.7 | 539,236 |
| February 18, 2026 | 3,482.1 | 3,456.9 | 3,456.9 | 3,529 | 3,445.2 | 834,116 |
| February 17, 2026 | 3,496.9 | 3,495.9 | 3,495.9 | 3,533.1 | 3,440.1 | 1.1M |
| February 16, 2026 | 3,580 | 3,498.2 | 3,498.2 | 3,580 | 3,450 | 1.56M |
| February 13, 2026 | 3,870 | 3,586.1 | 3,586.1 | 3,870 | 3,552.7 | 6.5M |
| February 12, 2026 | 3,950 | 4,066.9 | 4,066.9 | 4,082.9 | 3,882.3 | 918,911 |
| February 11, 2026 | 3,909 | 3,933.2 | 3,933.2 | 3,947.7 | 3,896 | 576,889 |
| February 10, 2026 | 3,790.5 | 3,882 | 3,882 | 3,892 | 3,759.2 | 542,737 |
| February 09, 2026 | 3,722.4 | 3,779.8 | 3,779.8 | 3,799.6 | 3,722.4 | 505,069 |
| February 06, 2026 | 3,549 | 3,704.2 | 3,704.2 | 3,712.8 | 3,470.4 | 827,136 |
| February 05, 2026 | 3,630.5 | 3,578.8 | 3,578.8 | 3,630.5 | 3,531 | 689,465 |
| February 04, 2026 | 3,636.1 | 3,721.7 | 3,721.7 | 3,776.7 | 3,636.1 | 600,107 |
| February 03, 2026 | 3,725 | 3,624.2 | 3,624.2 | 3,798.9 | 3,590 | 1.22M |
| February 02, 2026 | 3,480 | 3,535.1 | 3,535.1 | 3,584 | 3,410.5 | 1.11M |
| February 01, 2026 | 3,700 | 3,493.1 | 3,493.1 | 3,700 | 3,481.7 | 1.39M |
| January 30, 2026 | 4,000 | 3,829.6 | 3,829.6 | 4,000 | 3,801.1 | 1.07M |
| January 29, 2026 | 4,015.9 | 4,091.7 | 4,091.7 | 4,149.5 | 3,996 | 751,686 |
| January 28, 2026 | 3,905 | 3,955.5 | 3,955.5 | 3,984.5 | 3,900 | 467,758 |
| January 27, 2026 | 3,829 | 3,867.4 | 3,867.4 | 3,889.7 | 3,819 | 504,352 |
| January 23, 2026 | 3,931.2 | 3,802.8 | 3,802.8 | 3,934.6 | 3,796.7 | 481,529 |
| January 22, 2026 | 3,932 | 3,861.9 | 3,861.9 | 3,945 | 3,754.3 | 731,117 |
| January 21, 2026 | 3,934.5 | 3,906.6 | 3,906.6 | 4,028.3 | 3,897.8 | 1.14M |
| January 20, 2026 | 3,962 | 3,930.4 | 3,930.4 | 3,962 | 3,891.5 | 444,249 |
| January 19, 2026 | 3,942 | 3,946.9 | 3,946.9 | 3,964.6 | 3,922.1 | 311,547 |
| January 16, 2026 | 3,905 | 3,936.1 | 3,936.1 | 3,969.8 | 3,905 | 254,955 |
| January 14, 2026 | 3,936 | 3,938.1 | 3,938.1 | 3,954.3 | 3,888 | 291,366 |
| January 13, 2026 | 3,900.1 | 3,926.3 | 3,926.3 | 3,947 | 3,885 | 333,979 |
| January 12, 2026 | 3,855.5 | 3,909 | 3,909 | 3,917.5 | 3,840.5 | 492,060 |
| January 09, 2026 | 3,850 | 3,821 | 3,821 | 3,885 | 3,795.1 | 431,017 |
| January 08, 2026 | 3,950 | 3,853.8 | 3,853.8 | 3,954.7 | 3,806.7 | 619,124 |
| January 07, 2026 | 3,959 | 3,960.1 | 3,960.1 | 3,994 | 3,917.4 | 485,501 |
| January 06, 2026 | 3,950 | 3,940.7 | 3,940.7 | 3,995 | 3,915.1 | 620,673 |
| January 05, 2026 | 3,849 | 3,921 | 3,921 | 3,930 | 3,839.9 | 828,163 |
| January 02, 2026 | 3,835 | 3,820.8 | 3,820.8 | 3,884.8 | 3,797.7 | 394,926 |
| January 01, 2026 | 3,801.5 | 3,839 | 3,839 | 3,844.9 | 3,766.5 | 200,645 |
| December 31, 2025 | 3,799.1 | 3,811.7 | 3,811.7 | 3,859 | 3,780.7 | 334,171 |
| December 30, 2025 | 3,710 | 3,799.1 | 3,799.1 | 3,819 | 3,690.1 | 1.69M |
| December 29, 2025 | 3,812 | 3,736.5 | 3,736.5 | 3,826.9 | 3,725.6 | 228,650 |
| December 26, 2025 | 3,824 | 3,797 | 3,797 | 3,845 | 3,785 | 218,879 |
| December 24, 2025 | 3,820 | 3,804.7 | 3,804.7 | 3,890 | 3,790 | 622,858 |
| December 23, 2025 | 3,801.2 | 3,808.2 | 3,808.2 | 3,819.9 | 3,770 | 290,999 |
| December 22, 2025 | 3,781.2 | 3,790.4 | 3,790.4 | 3,799.1 | 3,750 | 278,660 |
| December 19, 2025 | 3,749.5 | 3,781.2 | 3,781.2 | 3,790 | 3,722 | 429,282 |
| December 18, 2025 | 3,784.9 | 3,749.9 | 3,749.9 | 3,784.9 | 3,724.1 | 345,251 |
| December 17, 2025 | 3,853 | 3,766.5 | 3,766.5 | 3,867 | 3,756.5 | 283,613 |
| December 16, 2025 | 3,849.1 | 3,847 | 3,847 | 3,855.5 | 3,818.8 | 176,678 |
| December 15, 2025 | 3,837.4 | 3,856.4 | 3,856.4 | 3,868 | 3,802.6 | 295,860 |
| December 12, 2025 | 3,765 | 3,837.6 | 3,837.6 | 3,848.1 | 3,751.1 | 437,068 |
| December 11, 2025 | 3,760 | 3,734.2 | 3,734.2 | 3,784.4 | 3,726 | 219,816 |
| December 10, 2025 | 3,768.5 | 3,745.8 | 3,745.8 | 3,792 | 3,735.6 | 270,157 |
| December 09, 2025 | 3,753.1 | 3,742.1 | 3,742.1 | 3,767.6 | 3,712 | 668,724 |
| December 08, 2025 | 3,799.1 | 3,775.7 | 3,775.7 | 3,818 | 3,753 | 452,811 |
| December 05, 2025 | 3,702 | 3,800.1 | 3,800.1 | 3,807 | 3,702 | 328,662 |
| December 04, 2025 | 3,770 | 3,702 | 3,702 | 3,778.5 | 3,688.3 | 330,350 |
| December 03, 2025 | 3,795 | 3,763.4 | 3,763.4 | 3,795 | 3,709.2 | 287,386 |
| December 02, 2025 | 3,800 | 3,779.9 | 3,779.9 | 3,827.4 | 3,765.2 | 353,585 |
| December 01, 2025 | 3,779 | 3,811.1 | 3,811.1 | 3,833 | 3,770 | 453,900 |
| November 28, 2025 | 3,765 | 3,744.2 | 3,744.2 | 3,772.5 | 3,731.5 | 356,642 |
| November 27, 2025 | 3,725.6 | 3,760.5 | 3,760.5 | 3,773.9 | 3,725.6 | 382,058 |