2,346.40
+89.2999(+3.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,348 | 2,346.4 | 2,346.4 | 2,429.7 | 2,300 | 12,419 |
| February 19, 2026 | 2,389.7 | 2,257.1 | 2,257.1 | 2,389.7 | 2,240 | 2,662 |
| February 18, 2026 | 2,278 | 2,323.4 | 2,323.4 | 2,449.9 | 2,185.2 | 13,052 |
| February 17, 2026 | 2,244.2 | 2,257.1 | 2,257.1 | 2,342.6 | 2,230.1 | 4,837 |
| February 16, 2026 | 2,300 | 2,289.4 | 2,289.4 | 2,381.9 | 2,255 | 7,295 |
| February 13, 2026 | 2,203 | 2,277.4 | 2,277.4 | 2,300 | 2,172.1 | 7,623 |
| February 12, 2026 | 2,237 | 2,240.9 | 2,240.9 | 2,300 | 2,214.7 | 4,726 |
| February 11, 2026 | 2,207 | 2,235 | 2,235 | 2,283.5 | 2,207 | 2,888 |
| February 10, 2026 | 2,297 | 2,217 | 2,217 | 2,420 | 2,183 | 8,819 |
| February 09, 2026 | 2,220 | 2,219.4 | 2,219.4 | 2,280 | 2,181.3 | 9,751 |
| February 06, 2026 | 2,270.1 | 2,190.4 | 2,190.4 | 2,270.1 | 2,076.5 | 23,643 |
| February 05, 2026 | 2,440 | 2,270.1 | 2,270.1 | 2,575 | 2,221.1 | 82,610 |
| February 04, 2026 | 2,050 | 2,164.2 | 2,164.2 | 2,164.2 | 2,010 | 26,215 |
| February 03, 2026 | 1,780 | 1,803.5 | 1,803.5 | 1,825 | 1,750 | 5,829 |
| February 02, 2026 | 1,730 | 1,757.8 | 1,757.8 | 1,830 | 1,659.2 | 3,501 |
| February 01, 2026 | 1,737.8 | 1,720.3 | 1,720.3 | 1,777.3 | 1,555.5 | 3,524 |
| January 30, 2026 | 1,776.3 | 1,677.3 | 1,677.3 | 1,776.3 | 1,652.7 | 2,664 |
| January 29, 2026 | 1,710 | 1,776.3 | 1,776.3 | 1,800 | 1,700 | 7,210 |
| January 28, 2026 | 1,579.8 | 1,710.5 | 1,710.5 | 1,765 | 1,564.1 | 6,721 |
| January 27, 2026 | 1,510 | 1,566.2 | 1,566.2 | 1,595.8 | 1,510 | 3,587 |
| January 23, 2026 | 1,590.1 | 1,526.5 | 1,526.5 | 1,634.8 | 1,505 | 2,440 |
| January 22, 2026 | 1,510.2 | 1,586.3 | 1,586.3 | 1,600 | 1,500.2 | 3,767 |
| January 21, 2026 | 1,523.7 | 1,501 | 1,501 | 1,565 | 1,483.5 | 3,270 |
| January 20, 2026 | 1,557 | 1,531.7 | 1,531.7 | 1,592.9 | 1,512.2 | 5,915 |
| January 19, 2026 | 1,500 | 1,549.3 | 1,549.3 | 1,590 | 1,470.1 | 4,428 |
| January 16, 2026 | 1,447.4 | 1,489 | 1,489 | 1,500 | 1,440.5 | 2,122 |
| January 14, 2026 | 1,436.3 | 1,469.4 | 1,469.4 | 1,496 | 1,421.1 | 2,391 |
| January 13, 2026 | 1,415 | 1,436.3 | 1,436.3 | 1,465.9 | 1,415 | 3,248 |
| January 12, 2026 | 1,419.9 | 1,444.4 | 1,444.4 | 1,470 | 1,357 | 6,050 |
| January 09, 2026 | 1,440.7 | 1,419.9 | 1,419.9 | 1,481.8 | 1,400 | 1,178 |
| January 08, 2026 | 1,513.4 | 1,462.6 | 1,462.6 | 1,520.7 | 1,460 | 1,664 |
| January 07, 2026 | 1,469.9 | 1,513.4 | 1,513.4 | 1,595.9 | 1,426.7 | 9,074 |
| January 06, 2026 | 1,401 | 1,430.5 | 1,430.5 | 1,449.9 | 1,401 | 1,935 |
| January 05, 2026 | 1,421.2 | 1,424.7 | 1,424.7 | 1,435 | 1,370.3 | 1,738 |
| January 02, 2026 | 1,403.5 | 1,408.1 | 1,408.1 | 1,420 | 1,391 | 899 |
| January 01, 2026 | 1,413.2 | 1,396.6 | 1,396.6 | 1,439.2 | 1,364 | 1,098 |
| December 31, 2025 | 1,325 | 1,406.2 | 1,406.2 | 1,433.9 | 1,316.8 | 4,223 |
| December 30, 2025 | 1,297.3 | 1,331.9 | 1,331.9 | 1,340 | 1,280 | 1,461 |
| December 29, 2025 | 1,312.1 | 1,295.2 | 1,295.2 | 1,325 | 1,280 | 1,036 |
| December 26, 2025 | 1,328.5 | 1,323 | 1,323 | 1,354 | 1,280 | 2,049 |
| December 24, 2025 | 1,317 | 1,337 | 1,337 | 1,341.5 | 1,317 | 386 |
| December 23, 2025 | 1,307.2 | 1,310 | 1,310 | 1,323.1 | 1,300 | 510 |
| December 22, 2025 | 1,278 | 1,307.2 | 1,307.2 | 1,350.3 | 1,272.8 | 4,226 |
| December 19, 2025 | 1,308 | 1,278.8 | 1,278.8 | 1,313.9 | 1,271 | 2,050 |
| December 18, 2025 | 1,314.1 | 1,306.1 | 1,306.1 | 1,325.6 | 1,296.5 | 1,581 |
| December 17, 2025 | 1,315 | 1,326.3 | 1,326.3 | 1,340.7 | 1,311.1 | 854 |
| December 16, 2025 | 1,318.6 | 1,330.5 | 1,330.5 | 1,356 | 1,305.8 | 3,442 |
| December 15, 2025 | 1,340.1 | 1,330.1 | 1,330.1 | 1,340.1 | 1,300.4 | 1,645 |
| December 12, 2025 | 1,314.8 | 1,326.7 | 1,326.7 | 1,339.8 | 1,300.1 | 4,670 |
| December 11, 2025 | 1,325.4 | 1,319.3 | 1,319.3 | 1,332.2 | 1,310.3 | 201 |
| December 10, 2025 | 1,305.8 | 1,321.2 | 1,321.2 | 1,325 | 1,285.1 | 1,488 |
| December 09, 2025 | 1,285.2 | 1,294.7 | 1,294.7 | 1,352.5 | 1,285.1 | 12,086 |
| December 08, 2025 | 1,315 | 1,286.4 | 1,286.4 | 1,322 | 1,285.1 | 2,364 |
| December 05, 2025 | 1,324 | 1,299.5 | 1,299.5 | 1,324 | 1,297.8 | 899 |
| December 04, 2025 | 1,300.1 | 1,303.2 | 1,303.2 | 1,327 | 1,290.1 | 1,164 |
| December 03, 2025 | 1,325.3 | 1,315.5 | 1,315.5 | 1,342.3 | 1,315 | 3,127 |
| December 02, 2025 | 1,315 | 1,325.3 | 1,325.3 | 1,349.5 | 1,315 | 868 |
| December 01, 2025 | 1,325.2 | 1,349.4 | 1,349.4 | 1,361.3 | 1,325.2 | 650 |
| November 28, 2025 | 1,353.5 | 1,340.9 | 1,340.9 | 1,356.1 | 1,325 | 1,356 |
| November 27, 2025 | 1,333 | 1,333.3 | 1,333.3 | 1,347.7 | 1,322 | 701 |