3,888.90
+50.7001(+1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,838 | 3,888.9 | 3,888.9 | 3,951.2 | 3,803.9 | 53,386 |
| February 19, 2026 | 3,905.3 | 3,838.2 | 3,838.2 | 3,915 | 3,815 | 25,284 |
| February 18, 2026 | 3,785 | 3,886 | 3,886 | 3,903.2 | 3,733.8 | 42,372 |
| February 17, 2026 | 3,785 | 3,783.6 | 3,783.6 | 3,823.5 | 3,752 | 16,253 |
| February 16, 2026 | 3,799.6 | 3,797.2 | 3,797.2 | 3,835.6 | 3,740 | 23,584 |
| February 13, 2026 | 3,806 | 3,772.1 | 3,772.1 | 3,806.6 | 3,700.5 | 60,475 |
| February 12, 2026 | 3,838.5 | 3,806 | 3,806 | 3,870.6 | 3,775 | 36,891 |
| February 11, 2026 | 3,940.2 | 3,814.4 | 3,814.4 | 3,944.2 | 3,785 | 61,515 |
| February 10, 2026 | 3,994.9 | 3,961.4 | 3,961.4 | 4,016.2 | 3,921.9 | 35,710 |
| February 09, 2026 | 3,886 | 3,988.9 | 3,988.9 | 4,071.3 | 3,833.5 | 57,354 |
| February 06, 2026 | 3,790 | 3,814.3 | 3,814.3 | 3,851.7 | 3,760 | 43,924 |
| February 05, 2026 | 3,860.3 | 3,814.2 | 3,814.2 | 3,864.5 | 3,720 | 57,927 |
| February 04, 2026 | 3,890 | 3,843.6 | 3,843.6 | 3,937.6 | 3,782 | 79,659 |
| February 03, 2026 | 3,743.6 | 3,880.6 | 3,880.6 | 3,900.1 | 3,700.6 | 73,476 |
| February 02, 2026 | 3,578 | 3,659.9 | 3,659.9 | 3,700 | 3,550 | 51,691 |
| February 01, 2026 | 3,622.1 | 3,599.6 | 3,599.6 | 3,622.1 | 3,535 | 18,817 |
| January 30, 2026 | 3,625 | 3,622.1 | 3,622.1 | 3,680 | 3,562.2 | 119,564 |
| January 29, 2026 | 3,635 | 3,611.2 | 3,611.2 | 3,675 | 3,554.4 | 48,307 |
| January 28, 2026 | 3,629.9 | 3,640.4 | 3,640.4 | 3,665 | 3,595.7 | 31,019 |
| January 27, 2026 | 3,630 | 3,637.1 | 3,637.1 | 3,665 | 3,548.7 | 32,929 |
| January 23, 2026 | 3,552 | 3,616.4 | 3,616.4 | 3,629 | 3,524.9 | 56,939 |
| January 22, 2026 | 3,592.5 | 3,565.7 | 3,565.7 | 3,609.3 | 3,518.4 | 38,465 |
| January 21, 2026 | 3,613 | 3,563.3 | 3,563.3 | 3,614.7 | 3,520 | 41,927 |
| January 20, 2026 | 3,754.3 | 3,615.9 | 3,615.9 | 3,754.3 | 3,560 | 47,787 |
| January 19, 2026 | 3,810 | 3,771.6 | 3,771.6 | 3,818.7 | 3,752.5 | 34,202 |
| January 16, 2026 | 3,790 | 3,835.6 | 3,835.6 | 3,842.1 | 3,769.8 | 34,112 |
| January 14, 2026 | 3,768.9 | 3,813.2 | 3,813.2 | 3,828.9 | 3,762.3 | 54,653 |
| January 13, 2026 | 3,793.4 | 3,789.5 | 3,789.5 | 3,811.7 | 3,720.7 | 60,609 |
| January 12, 2026 | 3,731.5 | 3,768.9 | 3,768.9 | 3,818.7 | 3,653.5 | 49,828 |
| January 09, 2026 | 3,822 | 3,765.4 | 3,765.4 | 3,925 | 3,660 | 51,969 |
| January 08, 2026 | 3,818 | 3,851 | 3,851 | 3,908 | 3,769.2 | 66,317 |
| January 07, 2026 | 3,786.1 | 3,800.2 | 3,800.2 | 3,823 | 3,766.3 | 185,689 |
| January 06, 2026 | 3,818.4 | 3,795 | 3,795 | 3,825.7 | 3,750.5 | 65,000 |
| January 05, 2026 | 3,851 | 3,821.7 | 3,821.7 | 3,877.7 | 3,803.2 | 43,749 |
| January 02, 2026 | 3,870 | 3,874.3 | 3,874.3 | 3,889.9 | 3,838.6 | 28,303 |
| January 01, 2026 | 3,879 | 3,870.9 | 3,870.9 | 3,914.2 | 3,861.2 | 12,245 |
| December 31, 2025 | 3,839 | 3,879 | 3,879 | 3,914.9 | 3,808.2 | 63,317 |
| December 30, 2025 | 3,800 | 3,823.6 | 3,823.6 | 3,841.8 | 3,796.1 | 60,701 |
| December 29, 2025 | 3,802 | 3,817.2 | 3,817.2 | 3,839 | 3,760 | 38,321 |
| December 26, 2025 | 3,757.6 | 3,803.8 | 3,803.8 | 3,816.8 | 3,757.5 | 42,354 |
| December 24, 2025 | 3,785 | 3,777.6 | 3,777.6 | 3,826.7 | 3,753.6 | 22,933 |
| December 23, 2025 | 3,889.1 | 3,795.9 | 3,795.9 | 3,896 | 3,780 | 63,593 |
| December 22, 2025 | 3,844.5 | 3,901.9 | 3,901.9 | 3,926.9 | 3,809 | 76,934 |
| December 19, 2025 | 3,794.6 | 3,839.8 | 3,839.8 | 3,870 | 3,778 | 39,558 |
| December 18, 2025 | 3,782.2 | 3,793.3 | 3,793.3 | 3,824 | 3,704 | 36,784 |
| December 17, 2025 | 3,852 | 3,781.6 | 3,781.6 | 3,861.9 | 3,770 | 26,242 |
| December 16, 2025 | 3,845 | 3,839.3 | 3,839.3 | 3,876.9 | 3,827.3 | 32,368 |
| December 15, 2025 | 3,822 | 3,839.1 | 3,839.1 | 3,868.5 | 3,794.8 | 45,786 |
| December 12, 2025 | 3,849.9 | 3,831.3 | 3,831.3 | 3,861.9 | 3,806.1 | 46,511 |
| December 11, 2025 | 3,861 | 3,846.5 | 3,846.5 | 3,861.3 | 3,822 | 15,417 |
| December 10, 2025 | 3,860 | 3,861.3 | 3,861.3 | 3,879.5 | 3,825 | 42,356 |
| December 09, 2025 | 3,800.1 | 3,863.6 | 3,863.6 | 3,925 | 3,759.8 | 122,674 |
| December 08, 2025 | 3,921.3 | 3,793.3 | 3,793.3 | 3,930 | 3,772.1 | 155,636 |
| December 05, 2025 | 3,889.8 | 3,928.2 | 3,928.2 | 3,945.3 | 3,874 | 51,742 |
| December 04, 2025 | 3,873 | 3,889.8 | 3,889.8 | 3,929 | 3,873 | 51,614 |
| December 03, 2025 | 3,888.2 | 3,885.1 | 3,885.1 | 3,925 | 3,873 | 45,666 |
| December 02, 2025 | 3,911.7 | 3,888.2 | 3,888.2 | 3,970 | 3,861.5 | 42,721 |
| December 01, 2025 | 3,936 | 3,907.8 | 3,907.8 | 3,936 | 3,885 | 71,867 |
| November 28, 2025 | 3,866.4 | 3,899.4 | 3,899.4 | 3,927.6 | 3,822.6 | 90,375 |
| November 27, 2025 | 3,919 | 3,856.8 | 3,856.8 | 3,919 | 3,816 | 84,629 |