4,576.10
-7.1(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,625.5 | 4,576.1 | 4,576.1 | 4,685.8 | 4,550.4 | 1,192 |
| February 19, 2026 | 4,655 | 4,583.2 | 4,583.2 | 4,667.4 | 4,575 | 722 |
| February 18, 2026 | 4,542.9 | 4,677.9 | 4,677.9 | 4,747 | 4,542.3 | 1,501 |
| February 17, 2026 | 4,521.5 | 4,565.8 | 4,565.8 | 4,585 | 4,521.5 | 1,349 |
| February 16, 2026 | 4,510 | 4,545.3 | 4,545.3 | 4,584.7 | 4,510 | 1,733 |
| February 13, 2026 | 4,590 | 4,572.5 | 4,572.5 | 4,628.6 | 4,532.3 | 1,611 |
| February 12, 2026 | 4,661.7 | 4,602.4 | 4,602.4 | 4,661.7 | 4,590 | 1,182 |
| February 11, 2026 | 4,704 | 4,661.7 | 4,661.7 | 4,727.5 | 4,635.9 | 1,932 |
| February 10, 2026 | 4,657.5 | 4,737.2 | 4,737.2 | 4,759.9 | 4,646.8 | 1,947 |
| February 09, 2026 | 4,575 | 4,614.8 | 4,614.8 | 4,654.1 | 4,551 | 2,841 |
| February 06, 2026 | 4,597.9 | 4,610.7 | 4,610.7 | 4,625 | 4,576.6 | 884 |
| February 05, 2026 | 4,665.8 | 4,610.2 | 4,610.2 | 4,665.8 | 4,550 | 1,134 |
| February 04, 2026 | 4,645 | 4,642.6 | 4,642.6 | 4,696 | 4,600 | 1,224 |
| February 03, 2026 | 4,680 | 4,635.9 | 4,635.9 | 4,700 | 4,604.4 | 1,619 |
| February 02, 2026 | 4,560 | 4,543.2 | 4,543.2 | 4,580 | 4,500 | 1,925 |
| February 01, 2026 | 4,706.8 | 4,582.2 | 4,582.2 | 4,706.9 | 4,575 | 1,186 |
| January 30, 2026 | 4,653.5 | 4,614.5 | 4,614.5 | 4,703.5 | 4,575 | 2,246 |
| January 29, 2026 | 4,611 | 4,661 | 4,661 | 4,683 | 4,611 | 1,531 |
| January 28, 2026 | 4,601 | 4,659 | 4,659 | 4,700 | 4,583.5 | 1,458 |
| January 27, 2026 | 4,550 | 4,632 | 4,632 | 4,646 | 4,500 | 1,536 |
| January 23, 2026 | 4,663.5 | 4,576.5 | 4,576.5 | 4,713 | 4,520 | 2,444 |
| January 22, 2026 | 4,659.5 | 4,703.5 | 4,703.5 | 4,748.5 | 4,610 | 2,059 |
| January 21, 2026 | 4,672 | 4,654 | 4,654 | 4,750 | 4,545 | 3,486 |
| January 20, 2026 | 4,701 | 4,693 | 4,693 | 4,732 | 4,658.5 | 2,103 |
| January 19, 2026 | 4,799 | 4,748.5 | 4,748.5 | 4,800.5 | 4,715.5 | 3,245 |
| January 16, 2026 | 4,874 | 4,828 | 4,828 | 4,895.5 | 4,800 | 3,870 |
| January 14, 2026 | 4,901 | 4,869 | 4,869 | 4,944.5 | 4,857 | 1,210 |
| January 13, 2026 | 4,950 | 4,914.5 | 4,914.5 | 4,987 | 4,861 | 1,793 |
| January 12, 2026 | 4,902 | 4,961 | 4,961 | 4,994 | 4,815.5 | 2,015 |
| January 09, 2026 | 4,992 | 4,936 | 4,936 | 5,001 | 4,919 | 1,885 |
| January 08, 2026 | 5,070 | 5,008 | 5,008 | 5,088.5 | 4,985 | 3,110 |
| January 07, 2026 | 5,050.5 | 5,095.5 | 5,095.5 | 5,114 | 5,050.5 | 1,588 |
| January 06, 2026 | 5,168 | 5,084 | 5,084 | 5,168 | 5,080 | 2,181 |
| January 05, 2026 | 5,151.5 | 5,137 | 5,137 | 5,180 | 5,120 | 2,720 |
| January 02, 2026 | 5,171.5 | 5,170 | 5,170 | 5,204.5 | 5,151 | 1,964 |
| January 01, 2026 | 5,225 | 5,179 | 5,179 | 5,225 | 5,166 | 1,071 |
| December 31, 2025 | 5,230 | 5,223.5 | 5,223.5 | 5,232 | 5,184.5 | 1,541 |
| December 30, 2025 | 5,186 | 5,187.5 | 5,187.5 | 5,200 | 5,160 | 1,452 |
| December 29, 2025 | 5,363 | 5,183.5 | 5,183.5 | 5,363 | 5,174 | 2,634 |
| December 26, 2025 | 5,152.5 | 5,363 | 5,363 | 5,450 | 5,070 | 17,426 |
| December 24, 2025 | 5,151.5 | 5,152.5 | 5,152.5 | 5,209 | 5,140 | 880 |
| December 23, 2025 | 5,208 | 5,165 | 5,165 | 5,225 | 5,151.5 | 1,218 |
| December 22, 2025 | 5,152 | 5,208 | 5,208 | 5,230 | 5,152 | 2,427 |
| December 19, 2025 | 5,234 | 5,158.5 | 5,158.5 | 5,234 | 5,103 | 967 |
| December 18, 2025 | 5,299 | 5,156.5 | 5,156.5 | 5,299 | 5,141 | 3,453 |
| December 17, 2025 | 5,154.5 | 5,307.5 | 5,307.5 | 5,348 | 5,039.5 | 56,762 |
| December 16, 2025 | 5,106 | 5,181 | 5,181 | 5,200 | 5,101 | 1,995 |
| December 15, 2025 | 5,193.5 | 5,119 | 5,119 | 5,214.5 | 5,101 | 2,336 |
| December 12, 2025 | 5,174.5 | 5,229 | 5,229 | 5,256.5 | 5,174.5 | 2,865 |
| December 11, 2025 | 5,126.5 | 5,161.5 | 5,161.5 | 5,229 | 5,080 | 2,451 |
| December 10, 2025 | 5,118.5 | 5,135.5 | 5,135.5 | 5,225 | 5,100.5 | 1,110 |
| December 09, 2025 | 5,110 | 5,167 | 5,167 | 5,190 | 5,081 | 4,496 |
| December 08, 2025 | 5,179.5 | 5,136.5 | 5,136.5 | 5,179.5 | 5,070 | 3,616 |
| December 05, 2025 | 5,150 | 5,138 | 5,138 | 5,165 | 5,105 | 1,674 |
| December 04, 2025 | 5,181 | 5,158.5 | 5,158.5 | 5,205 | 5,121.5 | 1,244 |
| December 03, 2025 | 5,221 | 5,185 | 5,185 | 5,260.5 | 5,147.5 | 1,648 |
| December 02, 2025 | 5,147 | 5,244.5 | 5,244.5 | 5,269 | 5,136 | 3,239 |
| December 01, 2025 | 5,112.5 | 5,179 | 5,179 | 5,243.5 | 5,112.5 | 1,973 |
| November 28, 2025 | 5,061.5 | 5,112.5 | 5,112.5 | 5,147.5 | 5,047 | 1,707 |
| November 27, 2025 | 5,146 | 5,056.5 | 5,056.5 | 5,150 | 5,000 | 3,295 |