3,918.30
+45.1(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,865.2 | 3,918.3 | 3,918.3 | 3,949.9 | 3,856.9 | 455,886 |
| February 19, 2026 | 3,934.8 | 3,873.2 | 3,873.2 | 3,967.1 | 3,865.6 | 155,018 |
| February 18, 2026 | 3,920 | 3,934.8 | 3,934.8 | 3,944 | 3,873.2 | 185,740 |
| February 17, 2026 | 3,900 | 3,919.6 | 3,919.6 | 3,927.9 | 3,871.5 | 256,640 |
| February 16, 2026 | 3,774.9 | 3,885.8 | 3,885.8 | 3,893.6 | 3,749.5 | 171,488 |
| February 13, 2026 | 3,827.9 | 3,774.9 | 3,774.9 | 3,831.7 | 3,745.3 | 82,044 |
| February 12, 2026 | 3,834.1 | 3,844.2 | 3,844.2 | 3,869.9 | 3,813.8 | 193,500 |
| February 11, 2026 | 3,699.9 | 3,849.4 | 3,849.4 | 3,865.9 | 3,655.1 | 597,885 |
| February 10, 2026 | 3,719 | 3,690.7 | 3,690.7 | 3,823.2 | 3,679.7 | 439,191 |
| February 09, 2026 | 3,702 | 3,704.9 | 3,704.9 | 3,738 | 3,648.5 | 236,698 |
| February 06, 2026 | 3,740 | 3,678.6 | 3,678.6 | 3,740 | 3,643.7 | 116,152 |
| February 05, 2026 | 3,741 | 3,740.9 | 3,740.9 | 3,759.2 | 3,694.4 | 153,463 |
| February 04, 2026 | 3,686.9 | 3,741 | 3,741 | 3,751.8 | 3,643.4 | 367,285 |
| February 03, 2026 | 3,636.8 | 3,680 | 3,680 | 3,719.8 | 3,619 | 511,008 |
| February 02, 2026 | 3,485 | 3,600.8 | 3,600.8 | 3,610 | 3,452.6 | 148,477 |
| February 01, 2026 | 3,488 | 3,486.9 | 3,486.9 | 3,556 | 3,378.9 | 80,469 |
| January 30, 2026 | 3,500 | 3,513.5 | 3,513.5 | 3,533 | 3,462 | 578,325 |
| January 29, 2026 | 3,521.3 | 3,507.8 | 3,507.8 | 3,532 | 3,465.7 | 146,610 |
| January 28, 2026 | 3,450.1 | 3,512.9 | 3,512.9 | 3,558.4 | 3,450.1 | 170,740 |
| January 27, 2026 | 3,505 | 3,444.3 | 3,444.3 | 3,505.1 | 3,421.8 | 260,210 |
| January 23, 2026 | 3,487.1 | 3,488.5 | 3,488.5 | 3,510 | 3,438.6 | 360,984 |
| January 22, 2026 | 3,341.9 | 3,487.8 | 3,487.8 | 3,500.8 | 3,322 | 536,844 |
| January 21, 2026 | 3,358.6 | 3,348.7 | 3,348.7 | 3,395 | 3,268 | 794,428 |
| January 20, 2026 | 3,469.1 | 3,372.7 | 3,372.7 | 3,481.1 | 3,358.6 | 272,908 |
| January 19, 2026 | 3,489.2 | 3,467.3 | 3,467.3 | 3,509.9 | 3,422.7 | 100,362 |
| January 16, 2026 | 3,509.9 | 3,489.2 | 3,489.2 | 3,599 | 3,472.8 | 301,661 |
| January 14, 2026 | 3,475 | 3,485.2 | 3,485.2 | 3,512.5 | 3,449.6 | 231,181 |
| January 13, 2026 | 3,500.8 | 3,464.8 | 3,464.8 | 3,530.8 | 3,426.7 | 205,746 |
| January 12, 2026 | 3,492 | 3,498.7 | 3,498.7 | 3,535.8 | 3,469 | 502,807 |
| January 09, 2026 | 3,525.1 | 3,495.8 | 3,495.8 | 3,575 | 3,476.3 | 184,007 |
| January 08, 2026 | 3,626 | 3,557.4 | 3,557.4 | 3,633.7 | 3,539.8 | 106,887 |
| January 07, 2026 | 3,612.6 | 3,626.9 | 3,626.9 | 3,655.1 | 3,586 | 103,563 |
| January 06, 2026 | 3,609.5 | 3,636.9 | 3,636.9 | 3,648.2 | 3,589.5 | 175,353 |
| January 05, 2026 | 3,540 | 3,594.4 | 3,594.4 | 3,624.9 | 3,529.8 | 282,803 |
| January 02, 2026 | 3,500.4 | 3,534.1 | 3,534.1 | 3,539 | 3,484.5 | 231,479 |
| January 01, 2026 | 3,367 | 3,484.4 | 3,484.4 | 3,499 | 3,360.6 | 379,188 |
| December 31, 2025 | 3,276 | 3,353.8 | 3,353.8 | 3,379.8 | 3,276 | 243,766 |
| December 30, 2025 | 3,276 | 3,274.3 | 3,274.3 | 3,300 | 3,261.2 | 158,800 |
| December 29, 2025 | 3,273.1 | 3,276 | 3,276 | 3,307 | 3,256.6 | 64,403 |
| December 26, 2025 | 3,323 | 3,273.1 | 3,273.1 | 3,331.6 | 3,265 | 85,218 |
| December 24, 2025 | 3,360 | 3,320.3 | 3,320.3 | 3,363 | 3,314.3 | 77,105 |
| December 23, 2025 | 3,340 | 3,350.9 | 3,350.9 | 3,376.7 | 3,306.2 | 152,441 |
| December 22, 2025 | 3,380 | 3,342.7 | 3,342.7 | 3,398 | 3,335.1 | 68,046 |
| December 19, 2025 | 3,340 | 3,368.1 | 3,368.1 | 3,383.6 | 3,327.1 | 305,064 |
| December 18, 2025 | 3,345.2 | 3,340.9 | 3,340.9 | 3,355.2 | 3,323.2 | 160,106 |
| December 17, 2025 | 3,399.1 | 3,345.2 | 3,345.2 | 3,399.1 | 3,323.1 | 256,897 |
| December 16, 2025 | 3,285 | 3,405.8 | 3,405.8 | 3,420.9 | 3,285 | 902,022 |
| December 15, 2025 | 3,230.5 | 3,272 | 3,272 | 3,288.9 | 3,182.1 | 554,913 |
| December 12, 2025 | 3,234 | 3,221.1 | 3,221.1 | 3,264.8 | 3,211.4 | 57,443 |
| December 11, 2025 | 3,282 | 3,234.2 | 3,234.2 | 3,289.4 | 3,182 | 397,483 |
| December 10, 2025 | 3,348 | 3,297.1 | 3,297.1 | 3,353.7 | 3,278.5 | 80,444 |
| December 09, 2025 | 3,348 | 3,329.6 | 3,329.6 | 3,348.4 | 3,301.4 | 77,506 |
| December 08, 2025 | 3,352 | 3,348.4 | 3,348.4 | 3,355.1 | 3,310 | 279,672 |
| December 05, 2025 | 3,341.2 | 3,371.1 | 3,371.1 | 3,384 | 3,280.5 | 571,062 |
| December 04, 2025 | 3,285 | 3,341.1 | 3,341.1 | 3,345 | 3,285 | 62,802 |
| December 03, 2025 | 3,332 | 3,297.4 | 3,297.4 | 3,340 | 3,288.4 | 159,519 |
| December 02, 2025 | 3,334.3 | 3,332.1 | 3,332.1 | 3,356.5 | 3,310.5 | 134,253 |
| December 01, 2025 | 3,400 | 3,334.5 | 3,334.5 | 3,407.5 | 3,322.2 | 477,985 |
| November 28, 2025 | 3,420 | 3,391.6 | 3,391.6 | 3,421 | 3,384 | 208,568 |
| November 27, 2025 | 3,459 | 3,416.9 | 3,416.9 | 3,459 | 3,401.4 | 221,234 |