1,300.00
+6.5(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,260.1 | 1,260.1 | 1,260.1 | 1,260.1 | 1,260.1 | 7 |
| February 19, 2026 | 1,325.8 | 1,288.1 | 1,288.1 | 1,325.8 | 1,287 | 3,149 |
| February 18, 2026 | 1,291 | 1,293.5 | 1,293.5 | 1,300 | 1,290 | 502 |
| February 17, 2026 | 1,286.1 | 1,292.8 | 1,292.8 | 1,293 | 1,260 | 259 |
| February 16, 2026 | 1,300 | 1,292.5 | 1,292.5 | 1,300 | 1,285 | 331 |
| February 13, 2026 | 1,280 | 1,300 | 1,300 | 1,300 | 1,231 | 357 |
| February 12, 2026 | 1,275 | 1,281.9 | 1,281.9 | 1,313.8 | 1,255 | 991 |
| February 11, 2026 | 1,300 | 1,271.2 | 1,271.2 | 1,326 | 1,262.7 | 401 |
| February 10, 2026 | 1,329.9 | 1,300 | 1,300 | 1,330 | 1,300 | 3,561 |
| February 09, 2026 | 1,270 | 1,299.7 | 1,299.7 | 1,333 | 1,270 | 371 |
| February 06, 2026 | 1,259.4 | 1,270 | 1,270 | 1,290 | 1,259.4 | 222 |
| February 05, 2026 | 1,255 | 1,259.4 | 1,259.4 | 1,284.9 | 1,227.1 | 297 |
| February 04, 2026 | 1,248.7 | 1,287.8 | 1,287.8 | 1,295.9 | 1,225 | 236 |
| February 03, 2026 | 1,263.6 | 1,255 | 1,255 | 1,298 | 1,254 | 164 |
| February 02, 2026 | 1,260 | 1,263.6 | 1,263.6 | 1,280 | 1,249.8 | 255 |
| February 01, 2026 | 1,188.5 | 1,239.4 | 1,239.4 | 1,241.7 | 1,188.5 | 1,241 |
| January 30, 2026 | 1,091.6 | 1,182.6 | 1,182.6 | 1,182.8 | 1,091.1 | 1,786 |
| January 29, 2026 | 1,150 | 1,126.5 | 1,126.5 | 1,168.9 | 1,116 | 472 |
| January 28, 2026 | 1,148 | 1,146 | 1,146 | 1,180 | 1,115 | 841 |
| January 27, 2026 | 1,190 | 1,153.8 | 1,153.8 | 1,199.2 | 1,125.1 | 246 |
| January 23, 2026 | 1,191.6 | 1,165.6 | 1,165.6 | 1,200 | 1,160 | 1,828 |
| January 22, 2026 | 1,229.9 | 1,191.6 | 1,191.6 | 1,249.8 | 1,180 | 2,356 |
| January 21, 2026 | 1,201.2 | 1,234.6 | 1,234.6 | 1,260 | 1,201.2 | 223 |
| January 20, 2026 | 1,252.6 | 1,252.7 | 1,252.7 | 1,254 | 1,220.1 | 554 |
| January 19, 2026 | 1,268 | 1,258.8 | 1,258.8 | 1,268 | 1,256 | 78 |
| January 16, 2026 | 1,247.9 | 1,253 | 1,253 | 1,340 | 1,247.9 | 1 |
| January 14, 2026 | 1,295 | 1,288.5 | 1,288.5 | 1,295 | 1,288.5 | 28 |
| January 13, 2026 | 1,299 | 1,291.6 | 1,291.6 | 1,299 | 1,265.1 | 75 |
| January 12, 2026 | 1,299.9 | 1,299 | 1,299 | 1,299.9 | 1,250 | 50 |
| January 09, 2026 | 1,300.1 | 1,293.5 | 1,293.5 | 1,300.1 | 1,271.3 | 53 |
| January 08, 2026 | 1,324 | 1,305 | 1,305 | 1,324 | 1,305 | 456 |
| January 07, 2026 | 1,336.9 | 1,324 | 1,324 | 1,340 | 1,315 | 758 |
| January 06, 2026 | 1,384 | 1,315.8 | 1,315.8 | 1,384 | 1,310.1 | 507 |
| January 05, 2026 | 1,354 | 1,352.9 | 1,352.9 | 1,375 | 1,330 | 1,108 |
| January 02, 2026 | 1,309 | 1,354 | 1,354 | 1,375 | 1,309 | 1,383 |
| January 01, 2026 | 1,291.1 | 1,310 | 1,310 | 1,310 | 1,291.1 | 33 |
| December 31, 2025 | 1,300 | 1,324 | 1,324 | 1,325 | 1,286 | 425 |
| December 30, 2025 | 1,302 | 1,323.6 | 1,323.6 | 1,329.6 | 1,276.1 | 1,563 |
| December 29, 2025 | 1,246 | 1,276.8 | 1,276.8 | 1,293.5 | 1,220.1 | 932 |
| December 26, 2025 | 1,249 | 1,249.1 | 1,249.1 | 1,294 | 1,246.8 | 3,013 |
| December 24, 2025 | 1,330 | 1,312.4 | 1,312.4 | 1,340 | 1,214.2 | 13,741 |
| December 23, 2025 | 1,296.9 | 1,278.1 | 1,278.1 | 1,296.9 | 1,269.9 | 204 |
| December 22, 2025 | 1,220.2 | 1,253.7 | 1,253.7 | 1,267.8 | 1,220 | 109 |
| December 19, 2025 | 1,250 | 1,220.2 | 1,220.2 | 1,278 | 1,204.8 | 450 |
| December 18, 2025 | 1,295.9 | 1,232.4 | 1,232.4 | 1,295.9 | 1,232.4 | 1,819 |
| December 17, 2025 | 1,330 | 1,297.2 | 1,297.2 | 1,347.7 | 1,296.8 | 1,593 |
| December 16, 2025 | 1,340 | 1,365 | 1,365 | 1,379.9 | 1,290 | 15,388 |
| December 15, 2025 | 1,379.9 | 1,340 | 1,340 | 1,397.6 | 1,340 | 3,132 |
| December 12, 2025 | 1,372 | 1,386.8 | 1,386.8 | 1,399.9 | 1,310 | 4,378 |
| December 11, 2025 | 1,408 | 1,372 | 1,372 | 1,420 | 1,350 | 170 |
| December 10, 2025 | 1,365 | 1,378.9 | 1,378.9 | 1,394 | 1,320 | 1,029 |
| December 09, 2025 | 1,349.6 | 1,365 | 1,365 | 1,365 | 1,349.6 | 173 |
| December 08, 2025 | 1,350 | 1,356.3 | 1,356.3 | 1,365.7 | 1,302 | 778 |
| December 05, 2025 | 1,350 | 1,335 | 1,335 | 1,350 | 1,302 | 356 |
| December 04, 2025 | 1,356.5 | 1,315.1 | 1,315.1 | 1,370 | 1,306 | 599 |
| December 03, 2025 | 1,369.7 | 1,356.5 | 1,356.5 | 1,374.3 | 1,322 | 926 |
| December 02, 2025 | 1,440.5 | 1,369.9 | 1,369.9 | 1,440.5 | 1,325.2 | 889 |
| December 01, 2025 | 1,393.5 | 1,390.6 | 1,390.6 | 1,425 | 1,375 | 3,079 |
| November 28, 2025 | 1,367.3 | 1,393.5 | 1,393.5 | 1,416.5 | 1,367.3 | 2,131 |
| November 27, 2025 | 1,370.1 | 1,352.2 | 1,352.2 | 1,389.9 | 1,322.3 | 3,367 |