2,706.20
-19.2(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,725.4 | 2,706.2 | 2,706.2 | 2,731.7 | 2,694 | 184,507 |
| February 19, 2026 | 2,809.9 | 2,725.4 | 2,725.4 | 2,809.9 | 2,711 | 292,015 |
| February 18, 2026 | 2,840 | 2,787.8 | 2,787.8 | 2,840 | 2,783.3 | 235,770 |
| February 17, 2026 | 2,809.8 | 2,822.3 | 2,822.3 | 2,849.9 | 2,786 | 447,241 |
| February 16, 2026 | 2,790.9 | 2,791.3 | 2,791.3 | 2,857.7 | 2,780.1 | 323,087 |
| February 13, 2026 | 2,831 | 2,789.4 | 2,789.4 | 2,831 | 2,767.8 | 201,135 |
| February 12, 2026 | 2,800 | 2,831.2 | 2,831.2 | 2,840 | 2,770 | 342,874 |
| February 11, 2026 | 2,779 | 2,814.9 | 2,814.9 | 2,833.5 | 2,743.6 | 241,419 |
| February 10, 2026 | 2,805 | 2,763.6 | 2,763.6 | 2,840.5 | 2,752.6 | 399,620 |
| February 09, 2026 | 2,727.2 | 2,830.9 | 2,830.9 | 2,840 | 2,721.9 | 301,865 |
| February 06, 2026 | 2,768.7 | 2,727.2 | 2,727.2 | 2,768.7 | 2,695 | 308,384 |
| February 05, 2026 | 2,759 | 2,767.2 | 2,767.2 | 2,798.4 | 2,710.6 | 329,810 |
| February 04, 2026 | 2,769.9 | 2,753.5 | 2,753.5 | 2,846 | 2,739.9 | 292,493 |
| February 03, 2026 | 2,910 | 2,767.8 | 2,767.8 | 2,920 | 2,745 | 775,731 |
| February 02, 2026 | 2,727.7 | 2,753.2 | 2,753.2 | 2,779 | 2,690 | 306,618 |
| February 01, 2026 | 2,829.6 | 2,744.4 | 2,744.4 | 2,839.3 | 2,712 | 281,215 |
| January 30, 2026 | 2,700 | 2,828.1 | 2,828.1 | 2,849 | 2,694.9 | 626,081 |
| January 29, 2026 | 2,746.8 | 2,701.3 | 2,701.3 | 2,761 | 2,677.8 | 709,175 |
| January 28, 2026 | 2,920 | 2,746.8 | 2,746.8 | 2,920 | 2,732.4 | 960,964 |
| January 27, 2026 | 2,901.4 | 2,924 | 2,924 | 2,976.7 | 2,874.9 | 654,598 |
| January 23, 2026 | 2,991.5 | 2,962 | 2,962 | 3,049 | 2,889 | 882,356 |
| January 22, 2026 | 2,849.2 | 2,986.8 | 2,986.8 | 3,000.7 | 2,700 | 1.01M |
| January 21, 2026 | 2,759.8 | 2,832.4 | 2,832.4 | 2,852 | 2,700 | 654,567 |
| January 20, 2026 | 2,852.9 | 2,753.5 | 2,753.5 | 2,852.9 | 2,722 | 397,891 |
| January 19, 2026 | 2,891 | 2,837.5 | 2,837.5 | 2,927.8 | 2,828.5 | 278,320 |
| January 16, 2026 | 2,922.6 | 2,891.1 | 2,891.1 | 2,947.9 | 2,870.6 | 363,997 |
| January 14, 2026 | 2,927.9 | 2,907.4 | 2,907.4 | 2,949.8 | 2,889.5 | 296,795 |
| January 13, 2026 | 2,855.5 | 2,927.9 | 2,927.9 | 2,966 | 2,845.9 | 718,545 |
| January 12, 2026 | 2,962 | 2,831.8 | 2,831.8 | 2,962 | 2,781.3 | 962,955 |
| January 09, 2026 | 3,091.2 | 2,945.8 | 2,945.8 | 3,091.2 | 2,919 | 435,632 |
| January 08, 2026 | 3,209 | 3,079.4 | 3,079.4 | 3,214.9 | 3,057.7 | 249,814 |
| January 07, 2026 | 3,139 | 3,207.3 | 3,207.3 | 3,239 | 3,115 | 442,543 |
| January 06, 2026 | 3,112.4 | 3,128.6 | 3,128.6 | 3,163.4 | 3,074 | 229,849 |
| January 05, 2026 | 3,099 | 3,104.6 | 3,104.6 | 3,123.9 | 3,015 | 469,055 |
| January 02, 2026 | 3,253.9 | 3,094.2 | 3,094.2 | 3,254 | 3,086 | 592,140 |
| January 01, 2026 | 3,282 | 3,253.9 | 3,253.9 | 3,307.8 | 3,246 | 168,345 |
| December 31, 2025 | 3,384.9 | 3,298.4 | 3,298.4 | 3,390 | 3,254.5 | 331,304 |
| December 30, 2025 | 3,250 | 3,376 | 3,376 | 3,398.9 | 3,151 | 672,965 |
| December 29, 2025 | 3,263 | 3,249.7 | 3,249.7 | 3,288.6 | 3,219.5 | 209,244 |
| December 26, 2025 | 3,301.9 | 3,305.3 | 3,305.3 | 3,325.4 | 3,265.1 | 303,115 |
| December 24, 2025 | 3,267.3 | 3,301.9 | 3,301.9 | 3,335 | 3,246 | 363,392 |
| December 23, 2025 | 3,270 | 3,267.3 | 3,267.3 | 3,323.4 | 3,240 | 306,260 |
| December 22, 2025 | 3,194.9 | 3,270.9 | 3,270.9 | 3,275.9 | 3,150.1 | 297,980 |
| December 19, 2025 | 3,150 | 3,194.9 | 3,194.9 | 3,248 | 3,125 | 389,886 |
| December 18, 2025 | 3,089.8 | 3,163.4 | 3,163.4 | 3,190 | 3,082.1 | 416,277 |
| December 17, 2025 | 3,177.9 | 3,068.7 | 3,068.7 | 3,198 | 3,062 | 245,999 |
| December 16, 2025 | 3,215 | 3,169.3 | 3,169.3 | 3,215 | 3,130 | 122,863 |
| December 15, 2025 | 3,218.5 | 3,222.2 | 3,222.2 | 3,270 | 3,180 | 146,630 |
| December 12, 2025 | 3,212.5 | 3,224.1 | 3,224.1 | 3,257.9 | 3,204.6 | 198,082 |
| December 11, 2025 | 3,235.7 | 3,199.7 | 3,199.7 | 3,235.7 | 3,172.8 | 160,223 |
| December 10, 2025 | 3,215 | 3,232.5 | 3,232.5 | 3,289.4 | 3,204.6 | 210,573 |
| December 09, 2025 | 3,140 | 3,209.2 | 3,209.2 | 3,218.3 | 3,092.9 | 238,790 |
| December 08, 2025 | 3,201.9 | 3,148.1 | 3,148.1 | 3,260 | 3,139 | 233,513 |
| December 05, 2025 | 3,217.3 | 3,201.9 | 3,201.9 | 3,222.8 | 3,180 | 138,176 |
| December 04, 2025 | 3,260.7 | 3,216 | 3,216 | 3,265.7 | 3,207.3 | 143,021 |
| December 03, 2025 | 3,214 | 3,260.7 | 3,260.7 | 3,273.6 | 3,213.9 | 309,618 |
| December 02, 2025 | 3,229 | 3,211.6 | 3,211.6 | 3,249 | 3,196.9 | 198,692 |
| December 01, 2025 | 3,190 | 3,217 | 3,217 | 3,242.2 | 3,186.3 | 116,023 |
| November 28, 2025 | 3,183 | 3,208.1 | 3,208.1 | 3,245 | 3,165.8 | 405,453 |
| November 27, 2025 | 3,307.5 | 3,160.2 | 3,160.2 | 3,308 | 3,145 | 324,504 |