3,555.10
-38.7(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,557 | 3,555.1 | 3,555.1 | 3,612 | 3,502.9 | 6,708 |
| February 19, 2026 | 3,650.1 | 3,593.8 | 3,593.8 | 3,666.6 | 3,573 | 9,323 |
| February 18, 2026 | 3,638 | 3,653.6 | 3,653.6 | 3,672 | 3,595.8 | 5,949 |
| February 17, 2026 | 3,557.5 | 3,610.2 | 3,610.2 | 3,621.8 | 3,555.3 | 5,916 |
| February 16, 2026 | 3,589.9 | 3,557.5 | 3,557.5 | 3,607.8 | 3,540 | 7,962 |
| February 13, 2026 | 3,666.8 | 3,591.7 | 3,591.7 | 3,666.8 | 3,550.1 | 12,286 |
| February 12, 2026 | 3,690.5 | 3,674 | 3,674 | 3,695.1 | 3,631.7 | 10,291 |
| February 11, 2026 | 3,727.9 | 3,677.6 | 3,677.6 | 3,739.8 | 3,665.3 | 11,947 |
| February 10, 2026 | 3,625 | 3,727.9 | 3,727.9 | 3,759 | 3,604 | 29,137 |
| February 09, 2026 | 3,547.9 | 3,583.7 | 3,583.7 | 3,598.3 | 3,547.9 | 9,636 |
| February 06, 2026 | 3,560 | 3,547.9 | 3,547.9 | 3,569.9 | 3,535.4 | 4,448 |
| February 05, 2026 | 3,590.4 | 3,578.2 | 3,578.2 | 3,616.9 | 3,558.7 | 3,829 |
| February 04, 2026 | 3,596 | 3,590.4 | 3,590.4 | 3,619.6 | 3,560 | 7,175 |
| February 03, 2026 | 3,736.3 | 3,575.5 | 3,575.5 | 3,736.3 | 3,500 | 14,948 |
| February 02, 2026 | 3,460 | 3,480.2 | 3,480.2 | 3,497 | 3,435 | 6,344 |
| February 01, 2026 | 3,530 | 3,469.4 | 3,469.4 | 3,569.7 | 3,436.8 | 5,824 |
| January 30, 2026 | 3,468.1 | 3,462.7 | 3,462.7 | 3,516.7 | 3,449.9 | 9,364 |
| January 29, 2026 | 3,534.8 | 3,484.5 | 3,484.5 | 3,567.7 | 3,468.1 | 9,386 |
| January 28, 2026 | 3,472.6 | 3,534.5 | 3,534.5 | 3,548.9 | 3,456 | 9,733 |
| January 27, 2026 | 3,452.6 | 3,492.8 | 3,492.8 | 3,526 | 3,419 | 8,774 |
| January 23, 2026 | 3,498 | 3,467.7 | 3,467.7 | 3,502.9 | 3,449.4 | 10,946 |
| January 22, 2026 | 3,522.5 | 3,496.4 | 3,496.4 | 3,589 | 3,474 | 10,043 |
| January 21, 2026 | 3,478.4 | 3,453.4 | 3,453.4 | 3,493.7 | 3,389 | 14,254 |
| January 20, 2026 | 3,495 | 3,444.2 | 3,444.2 | 3,514.5 | 3,386.2 | 29,433 |
| January 19, 2026 | 3,560.1 | 3,495.3 | 3,495.3 | 3,574.9 | 3,477 | 16,651 |
| January 16, 2026 | 3,755 | 3,577.8 | 3,577.8 | 3,755 | 3,555.5 | 112,774 |
| January 14, 2026 | 3,572.6 | 3,593.7 | 3,593.7 | 3,620 | 3,568 | 13,038 |
| January 13, 2026 | 3,602.3 | 3,601.7 | 3,601.7 | 3,666 | 3,575 | 6,174 |
| January 12, 2026 | 3,615 | 3,602.3 | 3,602.3 | 3,654.9 | 3,532.7 | 10,805 |
| January 09, 2026 | 3,678.7 | 3,620.3 | 3,620.3 | 3,689.9 | 3,611 | 7,611 |
| January 08, 2026 | 3,693 | 3,690.9 | 3,690.9 | 3,739.9 | 3,648.5 | 15,323 |
| January 07, 2026 | 3,708.5 | 3,706.4 | 3,706.4 | 3,777 | 3,690 | 9,104 |
| January 06, 2026 | 3,663.5 | 3,690.9 | 3,690.9 | 3,720 | 3,651 | 7,653 |
| January 05, 2026 | 3,691 | 3,688.2 | 3,688.2 | 3,701.9 | 3,651 | 11,957 |
| January 02, 2026 | 3,745.9 | 3,690.5 | 3,690.5 | 3,769.7 | 3,657.5 | 11,978 |
| January 01, 2026 | 3,596.9 | 3,727.9 | 3,727.9 | 3,744 | 3,572.9 | 32,207 |
| December 31, 2025 | 3,569.2 | 3,577.5 | 3,577.5 | 3,616 | 3,557.6 | 7,821 |
| December 30, 2025 | 3,570.9 | 3,565.6 | 3,565.6 | 3,612 | 3,542 | 7,290 |
| December 29, 2025 | 3,603.3 | 3,561.4 | 3,561.4 | 3,618.9 | 3,551.7 | 8,335 |
| December 26, 2025 | 3,608.8 | 3,599.7 | 3,599.7 | 3,637.9 | 3,581 | 7,447 |
| December 24, 2025 | 3,610.6 | 3,605.2 | 3,605.2 | 3,645.9 | 3,591 | 8,123 |
| December 23, 2025 | 3,611.9 | 3,607 | 3,607 | 3,636.3 | 3,597.8 | 5,215 |
| December 22, 2025 | 3,619.7 | 3,608.4 | 3,608.4 | 3,660 | 3,592.9 | 8,598 |
| December 19, 2025 | 3,568 | 3,619.7 | 3,619.7 | 3,625 | 3,560.1 | 5,909 |
| December 18, 2025 | 3,631.4 | 3,568 | 3,568 | 3,635 | 3,495.3 | 22,773 |
| December 17, 2025 | 3,660 | 3,631.4 | 3,631.4 | 3,699.1 | 3,616 | 6,500 |
| December 16, 2025 | 3,720 | 3,695.4 | 3,695.4 | 3,735 | 3,676 | 3,833 |
| December 15, 2025 | 3,710 | 3,726.6 | 3,726.6 | 3,736.8 | 3,680 | 5,618 |
| December 12, 2025 | 3,683 | 3,712.7 | 3,712.7 | 3,727 | 3,660 | 6,438 |
| December 11, 2025 | 3,663 | 3,683.7 | 3,683.7 | 3,699.9 | 3,627.4 | 6,030 |
| December 10, 2025 | 3,690 | 3,663 | 3,663 | 3,735.5 | 3,652.5 | 4,972 |
| December 09, 2025 | 3,625 | 3,691.9 | 3,691.9 | 3,710 | 3,575 | 13,671 |
| December 08, 2025 | 3,733.2 | 3,648.4 | 3,648.4 | 3,733.2 | 3,627.7 | 11,223 |
| December 05, 2025 | 3,752.4 | 3,733.2 | 3,733.2 | 3,771.2 | 3,712.1 | 4,870 |
| December 04, 2025 | 3,779 | 3,752.4 | 3,752.4 | 3,802.5 | 3,725.7 | 4,957 |
| December 03, 2025 | 3,844.2 | 3,773.2 | 3,773.2 | 3,844.2 | 3,760 | 5,409 |
| December 02, 2025 | 3,912.5 | 3,813.7 | 3,813.7 | 3,936.9 | 3,788 | 14,717 |
| December 01, 2025 | 3,779.4 | 3,902.6 | 3,902.6 | 3,941 | 3,770.1 | 31,242 |
| November 28, 2025 | 3,741.6 | 3,730.1 | 3,730.1 | 3,796.9 | 3,693.2 | 11,210 |
| November 27, 2025 | 3,740.7 | 3,759.6 | 3,759.6 | 3,775.1 | 3,733.1 | 9,806 |