3,206.20
+99.1(+3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,111.9 | 3,206.2 | 3,206.2 | 3,307 | 3,105 | 1.34M |
| February 19, 2026 | 3,187.9 | 3,107.1 | 3,107.1 | 3,218.9 | 3,098.2 | 176,684 |
| February 18, 2026 | 3,198.9 | 3,187.9 | 3,187.9 | 3,214.7 | 3,170.5 | 159,490 |
| February 17, 2026 | 3,212 | 3,186.4 | 3,186.4 | 3,262 | 3,162.6 | 274,330 |
| February 16, 2026 | 3,116.5 | 3,215.6 | 3,215.6 | 3,226 | 3,083.1 | 293,293 |
| February 13, 2026 | 3,131 | 3,116.5 | 3,116.5 | 3,184.5 | 3,083.1 | 411,114 |
| February 12, 2026 | 3,160 | 3,148.5 | 3,148.5 | 3,165.8 | 3,114.7 | 410,311 |
| February 11, 2026 | 3,119.9 | 3,151.6 | 3,151.6 | 3,158 | 3,105.1 | 191,571 |
| February 10, 2026 | 3,126 | 3,111.5 | 3,111.5 | 3,140.2 | 3,094 | 223,172 |
| February 09, 2026 | 3,115.1 | 3,109 | 3,109 | 3,138.8 | 3,036.7 | 643,425 |
| February 06, 2026 | 3,288 | 3,176.2 | 3,176.2 | 3,324.4 | 3,132 | 851,068 |
| February 05, 2026 | 3,305 | 3,300 | 3,300 | 3,324.6 | 3,250.1 | 205,714 |
| February 04, 2026 | 3,246 | 3,290.5 | 3,290.5 | 3,321 | 3,190 | 466,540 |
| February 03, 2026 | 3,160 | 3,211.7 | 3,211.7 | 3,249 | 3,159.9 | 555,256 |
| February 02, 2026 | 2,984.9 | 3,089.9 | 3,089.9 | 3,098 | 2,972.6 | 211,371 |
| February 01, 2026 | 3,124 | 2,981.8 | 2,981.8 | 3,134.9 | 2,891.3 | 279,037 |
| January 30, 2026 | 3,092.6 | 3,101.3 | 3,101.3 | 3,115 | 3,052.3 | 242,521 |
| January 29, 2026 | 2,980 | 3,096.3 | 3,096.3 | 3,118.9 | 2,960.8 | 487,145 |
| January 28, 2026 | 2,891 | 2,980.8 | 2,980.8 | 2,989 | 2,887 | 249,534 |
| January 27, 2026 | 2,918 | 2,894 | 2,894 | 2,926.5 | 2,852 | 227,806 |
| January 23, 2026 | 2,928 | 2,900.4 | 2,900.4 | 2,942.6 | 2,890 | 281,797 |
| January 22, 2026 | 2,901 | 2,928.2 | 2,928.2 | 2,934.4 | 2,872.7 | 239,704 |
| January 21, 2026 | 2,848.2 | 2,884.5 | 2,884.5 | 2,895.9 | 2,826 | 291,592 |
| January 20, 2026 | 2,942 | 2,848.6 | 2,848.6 | 2,950 | 2,837.6 | 203,463 |
| January 19, 2026 | 2,919.9 | 2,952.6 | 2,952.6 | 2,975.9 | 2,910.1 | 219,851 |
| January 16, 2026 | 2,971 | 2,919.2 | 2,919.2 | 2,974.8 | 2,903 | 280,342 |
| January 14, 2026 | 2,950 | 2,970.8 | 2,970.8 | 2,986 | 2,930.5 | 148,960 |
| January 13, 2026 | 3,014 | 2,947.7 | 2,947.7 | 3,015.1 | 2,930.4 | 561,556 |
| January 12, 2026 | 3,035 | 2,980.8 | 2,980.8 | 3,035 | 2,925 | 423,167 |
| January 09, 2026 | 3,013 | 3,043.8 | 3,043.8 | 3,108 | 2,985 | 587,723 |
| January 08, 2026 | 3,130 | 3,009.5 | 3,009.5 | 3,152.5 | 2,990.8 | 581,946 |
| January 07, 2026 | 3,120 | 3,133.6 | 3,133.6 | 3,138.4 | 3,090 | 190,573 |
| January 06, 2026 | 3,089 | 3,128.1 | 3,128.1 | 3,132 | 3,058.4 | 374,745 |
| January 05, 2026 | 3,097.7 | 3,086.6 | 3,086.6 | 3,123 | 3,072.6 | 155,847 |
| January 02, 2026 | 3,094.8 | 3,097.7 | 3,097.7 | 3,117.2 | 3,058.4 | 283,950 |
| January 01, 2026 | 3,072 | 3,091.3 | 3,091.3 | 3,095.7 | 3,050.2 | 68,164 |
| December 31, 2025 | 3,045 | 3,063.3 | 3,063.3 | 3,080 | 3,031.6 | 114,706 |
| December 30, 2025 | 3,056.1 | 3,029.5 | 3,029.5 | 3,063.5 | 2,993.4 | 406,232 |
| December 29, 2025 | 3,100.9 | 3,054.3 | 3,054.3 | 3,108.3 | 3,050 | 157,194 |
| December 26, 2025 | 3,098 | 3,100.9 | 3,100.9 | 3,123 | 3,088.4 | 229,163 |
| December 24, 2025 | 3,134.2 | 3,090 | 3,098 | 3,147 | 3,090 | 255,036 |
| December 23, 2025 | 3,141.4 | 3,134.2 | 3,134.2 | 3,141.4 | 3,107.5 | 219,142 |
| December 22, 2025 | 3,120 | 3,140 | 3,140 | 3,151 | 3,110 | 355,987 |
| December 19, 2025 | 3,067 | 3,111.6 | 3,111.6 | 3,122 | 3,065 | 488,782 |
| December 18, 2025 | 3,132 | 3,074 | 3,074 | 3,132 | 3,051.9 | 489,930 |
| December 17, 2025 | 3,171 | 3,140.1 | 3,140.1 | 3,180 | 3,130.8 | 282,699 |
| December 16, 2025 | 3,157.8 | 3,161.4 | 3,161.4 | 3,175 | 3,130.7 | 255,212 |
| December 15, 2025 | 3,142.1 | 3,157.8 | 3,157.8 | 3,188.5 | 3,100.1 | 810,524 |
| December 12, 2025 | 3,207.9 | 3,144.6 | 3,144.6 | 3,208.7 | 2,992.8 | 1.39M |
| December 11, 2025 | 3,180.7 | 3,196.5 | 3,196.5 | 3,205.4 | 3,155.7 | 223,614 |
| December 10, 2025 | 3,150 | 3,179.9 | 3,179.9 | 3,183.3 | 3,105.2 | 358,535 |
| December 09, 2025 | 3,200 | 3,142.8 | 3,142.8 | 3,210 | 3,125 | 387,821 |
| December 08, 2025 | 3,325.9 | 3,204.2 | 3,204.2 | 3,325.9 | 3,192.5 | 308,854 |
| December 05, 2025 | 3,362.5 | 3,325.9 | 3,325.9 | 3,374 | 3,280.6 | 287,220 |
| December 04, 2025 | 3,332.9 | 3,362.5 | 3,362.5 | 3,375 | 3,313 | 268,366 |
| December 03, 2025 | 3,372.1 | 3,329.9 | 3,329.9 | 3,374.6 | 3,308.8 | 368,000 |
| December 02, 2025 | 3,310.2 | 3,361 | 3,361 | 3,384 | 3,301.1 | 744,380 |
| December 01, 2025 | 3,324.9 | 3,310.2 | 3,310.2 | 3,324.9 | 3,274.4 | 194,610 |
| November 28, 2025 | 3,309 | 3,297 | 3,297 | 3,311.9 | 3,285 | 186,400 |
| November 27, 2025 | 3,310 | 3,312.1 | 3,312.1 | 3,316.6 | 3,266.2 | 269,571 |