2,686.20
+8.3(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,667 | 2,686.2 | 2,686.2 | 2,702.6 | 2,647.5 | 2.29M |
| February 19, 2026 | 2,708 | 2,677.9 | 2,677.9 | 2,748.7 | 2,666.6 | 3.24M |
| February 18, 2026 | 2,730 | 2,694.9 | 2,694.9 | 2,730 | 2,657.3 | 2.95M |
| February 17, 2026 | 2,716 | 2,717.4 | 2,717.4 | 2,760 | 2,695.2 | 4.21M |
| February 16, 2026 | 2,700 | 2,706.6 | 2,706.6 | 2,719.8 | 2,671 | 2.92M |
| February 13, 2026 | 2,585 | 2,692.2 | 2,692.2 | 2,713 | 2,585 | 11.17M |
| February 12, 2026 | 2,869.8 | 2,750.1 | 2,750.1 | 2,880 | 2,740 | 10.61M |
| February 11, 2026 | 2,980 | 2,909.8 | 2,909.8 | 2,998 | 2,904.2 | 3.36M |
| February 10, 2026 | 2,949.8 | 2,984.6 | 2,984.6 | 3,011.6 | 2,943.5 | 3.55M |
| February 09, 2026 | 2,959.1 | 2,948.2 | 2,948.2 | 2,977 | 2,937.5 | 2.38M |
| February 06, 2026 | 2,976.6 | 2,941.6 | 2,941.6 | 2,985 | 2,916 | 4.69M |
| February 05, 2026 | 2,990 | 2,991.5 | 2,991.5 | 3,029.7 | 2,972.3 | 3.52M |
| February 04, 2026 | 3,120 | 2,999.1 | 2,999.1 | 3,120 | 2,986 | 10.85M |
| February 03, 2026 | 3,350 | 3,225.3 | 3,225.3 | 3,350 | 3,186.3 | 4.37M |
| February 02, 2026 | 3,198 | 3,169.6 | 3,169.6 | 3,198 | 3,134 | 2.64M |
| February 01, 2026 | 3,123.8 | 3,186.9 | 3,186.9 | 3,234 | 3,105.2 | 3.01M |
| January 30, 2026 | 3,141 | 3,123.9 | 3,123.9 | 3,141 | 3,092 | 3.02M |
| January 29, 2026 | 3,200.1 | 3,148.3 | 3,148.3 | 3,200.1 | 3,125.6 | 2.16M |
| January 28, 2026 | 3,176 | 3,200.1 | 3,200.1 | 3,205.2 | 3,170.6 | 2.75M |
| January 27, 2026 | 3,175 | 3,158 | 3,158 | 3,175 | 3,130 | 4.28M |
| January 23, 2026 | 3,190.3 | 3,162.5 | 3,162.5 | 3,194.5 | 3,152 | 2.07M |
| January 22, 2026 | 3,150 | 3,150.4 | 3,150.4 | 3,160 | 3,122.3 | 2.27M |
| January 21, 2026 | 3,100 | 3,122.6 | 3,122.6 | 3,138.5 | 3,082 | 2.02M |
| January 20, 2026 | 3,151.6 | 3,102.3 | 3,102.3 | 3,160 | 3,091.1 | 4.5M |
| January 19, 2026 | 3,188 | 3,163.6 | 3,163.6 | 3,220 | 3,152.1 | 3.39M |
| January 16, 2026 | 3,219.4 | 3,206.7 | 3,206.7 | 3,221.9 | 3,171 | 4.29M |
| January 14, 2026 | 3,260 | 3,192.5 | 3,192.5 | 3,260 | 3,183 | 3.54M |
| January 13, 2026 | 3,245 | 3,268 | 3,268 | 3,280 | 3,210.5 | 5.65M |
| January 12, 2026 | 3,203 | 3,239.6 | 3,239.6 | 3,252 | 3,174.3 | 2.23M |
| January 09, 2026 | 3,191 | 3,207.8 | 3,207.8 | 3,229.7 | 3,191 | 1.94M |
| January 08, 2026 | 3,286.9 | 3,203.9 | 3,203.9 | 3,286.9 | 3,182 | 4.16M |
| January 07, 2026 | 3,242.9 | 3,295.6 | 3,295.6 | 3,300.6 | 3,223.2 | 1.99M |
| January 06, 2026 | 3,210 | 3,255.8 | 3,255.8 | 3,263.2 | 3,205 | 2.91M |
| January 05, 2026 | 3,240.5 | 3,216.1 | 3,216.1 | 3,247 | 3,191 | 2.34M |
| January 02, 2026 | 3,234 | 3,250.7 | 3,250.7 | 3,254.3 | 3,219.5 | 1.18M |
| January 01, 2026 | 3,215 | 3,227.4 | 3,227.4 | 3,234.1 | 3,198.2 | 1.26M |
| December 31, 2025 | 3,240 | 3,206.2 | 3,206.2 | 3,246 | 3,198.5 | 3.36M |
| December 30, 2025 | 3,250 | 3,246.8 | 3,246.8 | 3,267.5 | 3,239.5 | 2.81M |
| December 29, 2025 | 3,280 | 3,251.5 | 3,251.5 | 3,288 | 3,242.9 | 2.08M |
| December 26, 2025 | 3,313.1 | 3,280 | 3,280 | 3,320 | 3,271.8 | 1.18M |
| December 24, 2025 | 3,304.1 | 3,319 | 3,319 | 3,327.1 | 3,296.1 | 1.37M |
| December 23, 2025 | 3,319.9 | 3,310 | 3,310 | 3,319.9 | 3,293.5 | 2.37M |
| December 22, 2025 | 3,310 | 3,324.9 | 3,324.9 | 3,328.6 | 3,291 | 2.63M |
| December 19, 2025 | 3,299 | 3,282 | 3,282 | 3,317.9 | 3,278.8 | 3.9M |
| December 18, 2025 | 3,228 | 3,280.8 | 3,280.8 | 3,287.8 | 3,221 | 2.31M |
| December 17, 2025 | 3,200.5 | 3,217.8 | 3,217.8 | 3,236.9 | 3,200.5 | 1.38M |
| December 16, 2025 | 3,220 | 3,205.1 | 3,205.1 | 3,220 | 3,191.1 | 1.73M |
| December 15, 2025 | 3,211.1 | 3,230.2 | 3,230.2 | 3,238.2 | 3,197.3 | 1.56M |
| December 12, 2025 | 3,197.7 | 3,220.5 | 3,220.5 | 3,223 | 3,185.7 | 1.15M |
| December 11, 2025 | 3,205 | 3,191.9 | 3,191.9 | 3,208.4 | 3,153.1 | 1.91M |
| December 10, 2025 | 3,225 | 3,189.2 | 3,189.2 | 3,225 | 3,178.1 | 1.39M |
| December 09, 2025 | 3,230 | 3,208.3 | 3,208.3 | 3,233.7 | 3,181.2 | 2.73M |
| December 08, 2025 | 3,243 | 3,236.5 | 3,236.5 | 3,259.9 | 3,208.6 | 2.54M |
| December 05, 2025 | 3,230 | 3,238.2 | 3,238.2 | 3,271.6 | 3,222.4 | 5.24M |
| December 04, 2025 | 3,194 | 3,229.2 | 3,229.2 | 3,250 | 3,187.4 | 5.03M |
| December 03, 2025 | 3,140 | 3,180 | 3,180 | 3,211.9 | 3,139 | 3.95M |
| December 02, 2025 | 3,131 | 3,135.7 | 3,135.7 | 3,144 | 3,120.4 | 2.51M |
| December 01, 2025 | 3,137.9 | 3,133.4 | 3,133.4 | 3,154 | 3,122.2 | 1.75M |
| November 28, 2025 | 3,140 | 3,137.5 | 3,137.5 | 3,147.3 | 3,125 | 1.62M |
| November 27, 2025 | 3,180 | 3,136.6 | 3,136.6 | 3,180 | 3,125 | 2.84M |