4,931.70
-59.3(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,963 | 4,931.7 | 4,931.7 | 5,003.9 | 4,913.1 | 10,107 |
| February 19, 2026 | 5,125 | 4,991 | 4,991 | 5,134.4 | 4,970 | 14,449 |
| February 18, 2026 | 5,027.6 | 5,149.8 | 5,149.8 | 5,190 | 5,027.6 | 29,080 |
| February 17, 2026 | 5,000 | 5,052.8 | 5,052.8 | 5,090.4 | 4,979.3 | 12,756 |
| February 16, 2026 | 5,037.5 | 5,017.2 | 5,017.2 | 5,080 | 4,995.1 | 10,250 |
| February 13, 2026 | 5,110.8 | 5,037.4 | 5,037.4 | 5,110.8 | 4,987.8 | 21,466 |
| February 12, 2026 | 5,130 | 5,121.4 | 5,121.4 | 5,243.9 | 5,100.2 | 37,019 |
| February 11, 2026 | 4,950 | 5,197.8 | 5,197.8 | 5,225 | 4,936.8 | 141,058 |
| February 10, 2026 | 4,930.9 | 4,960.8 | 4,960.8 | 5,257 | 4,899 | 944,826 |
| February 09, 2026 | 4,619.8 | 4,764.1 | 4,764.1 | 4,812.8 | 4,600 | 14,469 |
| February 06, 2026 | 4,718 | 4,590.3 | 4,590.3 | 4,718.4 | 4,575.1 | 9,800 |
| February 05, 2026 | 4,745.5 | 4,697.3 | 4,697.3 | 4,770.2 | 4,680 | 7,249 |
| February 04, 2026 | 4,700 | 4,743.5 | 4,743.5 | 4,779.5 | 4,629.1 | 10,163 |
| February 03, 2026 | 4,700 | 4,667.6 | 4,667.6 | 4,710.1 | 4,560.6 | 10,246 |
| February 02, 2026 | 4,550 | 4,551 | 4,551 | 4,590 | 4,460 | 8,903 |
| February 01, 2026 | 4,563.6 | 4,526.5 | 4,526.5 | 4,625 | 4,500 | 4,247 |
| January 30, 2026 | 4,599.9 | 4,563.6 | 4,563.6 | 4,620 | 4,541 | 12,361 |
| January 29, 2026 | 4,698.8 | 4,599.2 | 4,599.2 | 4,710 | 4,581 | 11,933 |
| January 28, 2026 | 4,635 | 4,698.7 | 4,698.7 | 4,762.7 | 4,600.8 | 9,709 |
| January 27, 2026 | 4,569.3 | 4,607.8 | 4,607.8 | 4,635 | 4,544.5 | 11,436 |
| January 23, 2026 | 4,723.3 | 4,591 | 4,591 | 4,723.3 | 4,569 | 7,282 |
| January 22, 2026 | 4,652.8 | 4,723.3 | 4,723.3 | 4,792 | 4,631.1 | 15,679 |
| January 21, 2026 | 4,659.5 | 4,610.3 | 4,610.3 | 4,659.5 | 4,575 | 21,363 |
| January 20, 2026 | 4,670 | 4,659.4 | 4,659.4 | 4,698.9 | 4,620 | 11,484 |
| January 19, 2026 | 4,750.5 | 4,694.5 | 4,694.5 | 4,750.5 | 4,670 | 5,660 |
| January 16, 2026 | 4,824.4 | 4,760.9 | 4,760.9 | 4,838.2 | 4,742.5 | 10,184 |
| January 14, 2026 | 4,857.3 | 4,819.6 | 4,819.6 | 4,857.3 | 4,808 | 9,796 |
| January 13, 2026 | 4,861 | 4,857.3 | 4,857.3 | 4,883.8 | 4,774.1 | 12,027 |
| January 12, 2026 | 4,852 | 4,823.8 | 4,823.8 | 4,852.1 | 4,782 | 9,450 |
| January 09, 2026 | 4,813 | 4,871.8 | 4,871.8 | 4,884 | 4,791.9 | 16,469 |
| January 08, 2026 | 4,916 | 4,806 | 4,806 | 4,922.7 | 4,791 | 9,401 |
| January 07, 2026 | 4,928.9 | 4,928.3 | 4,928.3 | 5,002.2 | 4,909 | 15,687 |
| January 06, 2026 | 4,852 | 4,907.2 | 4,907.2 | 4,930 | 4,831.7 | 12,734 |
| January 05, 2026 | 4,896 | 4,870.5 | 4,870.5 | 4,909.2 | 4,851 | 8,801 |
| January 02, 2026 | 4,917.5 | 4,887.2 | 4,887.2 | 4,941.1 | 4,865 | 15,616 |
| January 01, 2026 | 4,940 | 4,915.8 | 4,915.8 | 4,973.3 | 4,900.5 | 13,941 |
| December 31, 2025 | 4,920 | 4,987.7 | 4,987.7 | 5,011.4 | 4,920 | 12,436 |
| December 30, 2025 | 4,940 | 4,926.6 | 4,926.6 | 5,005.6 | 4,855.2 | 66,357 |
| December 29, 2025 | 5,030 | 4,959.2 | 4,959.2 | 5,062 | 4,922.8 | 14,543 |
| December 26, 2025 | 5,045 | 5,052.3 | 5,052.3 | 5,070 | 5,001 | 9,410 |
| December 24, 2025 | 5,036 | 5,036.3 | 5,036.3 | 5,122 | 5,030 | 11,503 |
| December 23, 2025 | 5,100 | 5,067.8 | 5,067.8 | 5,100 | 5,010 | 10,902 |
| December 22, 2025 | 5,090 | 5,093.1 | 5,093.1 | 5,130 | 5,050.1 | 17,394 |
| December 19, 2025 | 5,065 | 5,097.6 | 5,097.6 | 5,166.3 | 4,916 | 19,043 |
| December 18, 2025 | 5,060 | 5,100.7 | 5,100.7 | 5,108 | 5,022.6 | 14,743 |
| December 17, 2025 | 5,021.2 | 5,058.5 | 5,058.5 | 5,078 | 4,995.2 | 12,863 |
| December 16, 2025 | 5,015 | 5,021.2 | 5,021.2 | 5,038 | 4,985 | 9,400 |
| December 15, 2025 | 4,982.5 | 5,016.9 | 5,016.9 | 5,040 | 4,982.5 | 7,851 |
| December 12, 2025 | 5,006 | 5,000.2 | 5,000.2 | 5,036 | 4,971 | 15,789 |
| December 11, 2025 | 5,057 | 5,007.7 | 5,007.7 | 5,057 | 4,997 | 5,174 |
| December 10, 2025 | 4,961 | 5,025.2 | 5,025.2 | 5,127 | 4,961 | 80,468 |
| December 09, 2025 | 4,965.4 | 4,979.6 | 4,979.6 | 5,008.1 | 4,951.7 | 18,618 |
| December 08, 2025 | 4,961 | 4,965.4 | 4,965.4 | 4,996.7 | 4,931 | 16,142 |
| December 05, 2025 | 5,004.5 | 5,000 | 5,000 | 5,011 | 4,962.5 | 15,873 |
| December 04, 2025 | 4,972.5 | 5,001 | 5,001 | 5,030 | 4,959.1 | 28,761 |
| December 03, 2025 | 4,950 | 4,972.5 | 4,972.5 | 5,000 | 4,903.6 | 20,331 |
| December 02, 2025 | 4,966.5 | 4,994.6 | 4,994.6 | 5,035.6 | 4,949 | 20,972 |
| December 01, 2025 | 4,976 | 4,966.5 | 4,966.5 | 5,000.1 | 4,952.1 | 6,902 |
| November 28, 2025 | 4,990 | 4,975 | 4,975 | 5,050.5 | 4,953.5 | 62,462 |
| November 27, 2025 | 4,994.5 | 4,989.5 | 4,989.5 | 5,116.5 | 4,975 | 25,405 |