2,825.90
-48.8(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,905 | 2,825.9 | 2,825.9 | 2,914.6 | 2,804 | 843 |
| February 19, 2026 | 2,964.5 | 2,874.7 | 2,874.7 | 2,991.9 | 2,842 | 1,640 |
| February 18, 2026 | 3,028.2 | 2,961.5 | 2,961.5 | 3,040.5 | 2,944.5 | 1,970 |
| February 17, 2026 | 2,976.8 | 2,997.2 | 2,997.2 | 3,024.3 | 2,942.1 | 3,608 |
| February 16, 2026 | 2,799.9 | 2,991.9 | 2,991.9 | 3,055.8 | 2,799.9 | 4,794 |
| February 13, 2026 | 2,851.2 | 2,884.6 | 2,884.6 | 2,905 | 2,805 | 2,434 |
| February 12, 2026 | 2,900 | 2,882.9 | 2,882.9 | 2,938.2 | 2,853 | 2,376 |
| February 11, 2026 | 3,000 | 2,927 | 2,927 | 3,049.8 | 2,908.8 | 8,334 |
| February 10, 2026 | 2,642 | 2,998.6 | 2,998.6 | 3,054 | 2,642 | 101,806 |
| February 09, 2026 | 2,705 | 2,622 | 2,622 | 2,809.9 | 2,556.1 | 9,467 |
| February 06, 2026 | 2,640 | 2,690.6 | 2,690.6 | 2,723.2 | 2,640 | 1,767 |
| February 05, 2026 | 2,710.2 | 2,704.2 | 2,704.2 | 2,768.9 | 2,639 | 4,401 |
| February 04, 2026 | 2,751.2 | 2,675.8 | 2,675.8 | 2,793.8 | 2,650 | 10,586 |
| February 03, 2026 | 2,607.5 | 2,751.2 | 2,751.2 | 2,776.8 | 2,595.9 | 4,044 |
| February 02, 2026 | 2,605.8 | 2,578.2 | 2,578.2 | 2,625 | 2,570 | 2,486 |
| February 01, 2026 | 2,602.3 | 2,607.6 | 2,607.6 | 2,638.4 | 2,570 | 880 |
| January 30, 2026 | 2,590.9 | 2,608.9 | 2,608.9 | 2,625 | 2,570 | 2,197 |
| January 29, 2026 | 2,606.6 | 2,590.9 | 2,590.9 | 2,607.8 | 2,575 | 2,177 |
| January 28, 2026 | 2,575 | 2,594.6 | 2,594.6 | 2,622.3 | 2,575 | 1,627 |
| January 27, 2026 | 2,655.1 | 2,606.6 | 2,606.6 | 2,673.2 | 2,575 | 3,326 |
| January 23, 2026 | 2,714 | 2,644.8 | 2,644.8 | 2,715.4 | 2,628.2 | 1,834 |
| January 22, 2026 | 2,650.1 | 2,714 | 2,714 | 2,720 | 2,650 | 1,594 |
| January 21, 2026 | 2,619.9 | 2,667.8 | 2,667.8 | 2,695 | 2,550 | 6,560 |
| January 20, 2026 | 2,689 | 2,601.8 | 2,601.8 | 2,727.4 | 2,560 | 54,208 |
| January 19, 2026 | 2,791.6 | 2,674 | 2,674 | 2,849.2 | 2,613.5 | 22,333 |
| January 16, 2026 | 2,785 | 2,805.8 | 2,805.8 | 2,830.3 | 2,751.7 | 12,602 |
| January 14, 2026 | 2,827.7 | 2,791.7 | 2,791.7 | 2,830.6 | 2,751.1 | 3,795 |
| January 13, 2026 | 2,865 | 2,831.6 | 2,831.6 | 2,874.2 | 2,805.5 | 1,217 |
| January 12, 2026 | 2,852.7 | 2,864.1 | 2,864.1 | 2,895 | 2,823.1 | 2,978 |
| January 09, 2026 | 2,900 | 2,910 | 2,910 | 2,920 | 2,850 | 3,901 |
| January 08, 2026 | 2,996.6 | 2,864.1 | 2,864.1 | 2,996.6 | 2,850.1 | 5,370 |
| January 07, 2026 | 3,010 | 2,993.7 | 2,993.7 | 3,014.9 | 2,980 | 2,275 |
| January 06, 2026 | 3,020 | 2,991.4 | 2,991.4 | 3,020 | 2,940 | 5,359 |
| January 05, 2026 | 2,950 | 2,996.2 | 2,996.2 | 3,008.4 | 2,950 | 3,535 |
| January 02, 2026 | 3,036.8 | 3,006 | 3,006 | 3,052.8 | 2,999.5 | 1,691 |
| January 01, 2026 | 3,015.9 | 3,041.4 | 3,041.4 | 3,059 | 3,002.1 | 659 |
| December 31, 2025 | 2,980.8 | 3,009.5 | 3,009.5 | 3,029.1 | 2,979.3 | 796 |
| December 30, 2025 | 3,086 | 2,999.6 | 2,999.6 | 3,086 | 2,967.7 | 1,109 |
| December 29, 2025 | 3,037 | 3,089.9 | 3,089.9 | 3,115.5 | 3,037 | 3,597 |
| December 26, 2025 | 3,022.9 | 3,067.7 | 3,067.7 | 3,100 | 3,007.4 | 2,623 |
| December 24, 2025 | 2,996 | 3,038.1 | 3,038.1 | 3,084.9 | 2,980.9 | 1,554 |
| December 23, 2025 | 2,924.2 | 2,996 | 2,996 | 3,036.8 | 2,895.9 | 5,025 |
| December 22, 2025 | 2,962.2 | 2,906.7 | 2,906.7 | 2,979 | 2,899.9 | 3,678 |
| December 19, 2025 | 2,919.9 | 2,932.8 | 2,932.8 | 2,995 | 2,900 | 2,912 |
| December 18, 2025 | 2,920 | 2,917 | 2,917 | 2,932.8 | 2,903.5 | 1,980 |
| December 17, 2025 | 3,030.4 | 2,940 | 2,940 | 3,060.1 | 2,920 | 3,591 |
| December 16, 2025 | 2,941 | 3,030.4 | 3,030.4 | 3,110 | 2,900 | 11,537 |
| December 15, 2025 | 2,989.8 | 2,941.7 | 2,941.7 | 2,989.8 | 2,930 | 2,648 |
| December 12, 2025 | 3,018.7 | 2,989.8 | 2,989.8 | 3,031.1 | 2,975 | 2,898 |
| December 11, 2025 | 3,021.3 | 3,022 | 3,022 | 3,050 | 3,002.4 | 1,436 |
| December 10, 2025 | 3,075.8 | 3,018.4 | 3,018.4 | 3,075.8 | 2,975 | 7,751 |
| December 09, 2025 | 3,020 | 3,045.3 | 3,045.3 | 3,085.8 | 3,003.1 | 2,530 |
| December 08, 2025 | 3,096 | 3,046.2 | 3,046.2 | 3,096 | 3,006 | 2,367 |
| December 05, 2025 | 3,077.5 | 3,054.1 | 3,054.1 | 3,080.6 | 3,030.3 | 2,687 |
| December 04, 2025 | 3,111 | 3,077.5 | 3,077.5 | 3,117.6 | 3,060.6 | 3,135 |
| December 03, 2025 | 3,120.8 | 3,126.6 | 3,126.6 | 3,144 | 3,087.4 | 1,365 |
| December 02, 2025 | 3,144.8 | 3,119.6 | 3,119.6 | 3,149.9 | 3,085.1 | 3,804 |
| December 01, 2025 | 3,149.9 | 3,160.6 | 3,160.6 | 3,168.3 | 3,095 | 1,991 |
| November 28, 2025 | 3,095.1 | 3,149.9 | 3,149.9 | 3,160 | 3,083 | 1,996 |
| November 27, 2025 | 3,151 | 3,114 | 3,114 | 3,151 | 3,102.5 | 1,155 |