3,556.60
+62.2(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,496 | 3,556.6 | 3,556.6 | 3,569.9 | 3,447.5 | 49,380 |
| February 19, 2026 | 3,663.9 | 3,494.4 | 3,494.4 | 3,673.3 | 3,470.2 | 64,480 |
| February 18, 2026 | 3,699.4 | 3,633.5 | 3,633.5 | 3,729.9 | 3,610 | 54,181 |
| February 17, 2026 | 3,715 | 3,686.6 | 3,686.6 | 3,790 | 3,634.1 | 80,924 |
| February 16, 2026 | 3,580 | 3,724.8 | 3,724.8 | 3,794 | 3,532 | 146,626 |
| February 13, 2026 | 3,622 | 3,581.6 | 3,581.6 | 3,642.8 | 3,531.9 | 33,895 |
| February 12, 2026 | 3,739 | 3,651.6 | 3,651.6 | 3,739 | 3,632 | 39,634 |
| February 11, 2026 | 3,739.7 | 3,687.5 | 3,687.5 | 3,739.7 | 3,647.1 | 53,560 |
| February 10, 2026 | 3,701 | 3,702.3 | 3,702.3 | 3,762.9 | 3,630.4 | 135,280 |
| February 09, 2026 | 3,309 | 3,722.1 | 3,722.1 | 3,740.2 | 3,309 | 215,302 |
| February 06, 2026 | 3,196 | 3,400.2 | 3,400.2 | 3,492 | 3,182.8 | 216,939 |
| February 05, 2026 | 3,282.9 | 3,175.5 | 3,175.5 | 3,299.3 | 3,159.9 | 36,862 |
| February 04, 2026 | 3,195 | 3,283 | 3,283 | 3,350 | 3,165.9 | 110,659 |
| February 03, 2026 | 3,400 | 3,183.8 | 3,183.8 | 3,400 | 3,161.8 | 98,852 |
| February 02, 2026 | 3,173.8 | 3,218.9 | 3,218.9 | 3,348 | 3,173.8 | 139,936 |
| February 01, 2026 | 3,276 | 3,173.8 | 3,173.8 | 3,320 | 3,057 | 145,603 |
| January 30, 2026 | 3,460 | 3,320.6 | 3,320.6 | 3,480 | 3,276.8 | 93,720 |
| January 29, 2026 | 3,624.9 | 3,493 | 3,493 | 3,640 | 3,450 | 141,905 |
| January 28, 2026 | 3,449.5 | 3,593.8 | 3,593.8 | 3,644.2 | 3,413.8 | 208,469 |
| January 27, 2026 | 3,595.3 | 3,413.7 | 3,413.7 | 3,600 | 3,309.1 | 272,054 |
| January 23, 2026 | 3,670.7 | 3,568 | 3,568 | 3,738 | 3,482.7 | 222,378 |
| January 22, 2026 | 3,987 | 3,632.9 | 3,632.9 | 4,065.9 | 3,580 | 364,337 |
| January 21, 2026 | 3,798 | 3,888.2 | 3,888.2 | 3,998 | 3,521.3 | 1.19M |
| January 20, 2026 | 3,710.5 | 3,712.3 | 3,712.3 | 3,915 | 3,675 | 294,186 |
| January 19, 2026 | 3,720 | 3,710.2 | 3,710.2 | 3,800 | 3,654.5 | 74,621 |
| January 16, 2026 | 3,875.9 | 3,764 | 3,764 | 3,875.9 | 3,702 | 85,041 |
| January 14, 2026 | 3,730 | 3,832.1 | 3,832.1 | 3,885 | 3,701.9 | 120,941 |
| January 13, 2026 | 3,700 | 3,746.6 | 3,746.6 | 3,783.8 | 3,650 | 122,401 |
| January 12, 2026 | 3,600 | 3,675.8 | 3,675.8 | 3,729 | 3,520 | 265,003 |
| January 09, 2026 | 3,790 | 3,620.4 | 3,620.4 | 3,810.8 | 3,585 | 427,654 |
| January 08, 2026 | 3,835.7 | 3,882.3 | 3,882.3 | 4,149 | 3,767.8 | 1.14M |
| January 07, 2026 | 3,540 | 3,835.7 | 3,835.7 | 3,835.7 | 3,498 | 750,092 |
| January 06, 2026 | 3,360 | 3,487 | 3,487 | 3,577.9 | 3,331 | 231,875 |
| January 05, 2026 | 3,224.1 | 3,337 | 3,337 | 3,380 | 3,187.3 | 123,741 |
| January 02, 2026 | 3,239.6 | 3,229.5 | 3,229.5 | 3,251.3 | 3,175.5 | 62,345 |
| January 01, 2026 | 3,221.5 | 3,259.6 | 3,259.6 | 3,286.3 | 3,192 | 51,658 |
| December 31, 2025 | 3,225 | 3,222.1 | 3,222.1 | 3,249 | 3,190 | 19,599 |
| December 30, 2025 | 3,188 | 3,204.5 | 3,204.5 | 3,229 | 3,179.3 | 41,683 |
| December 29, 2025 | 3,229 | 3,208.2 | 3,208.2 | 3,270 | 3,151 | 46,161 |
| December 26, 2025 | 3,301.1 | 3,208.3 | 3,208.3 | 3,394 | 3,140.9 | 84,215 |
| December 24, 2025 | 3,430 | 3,282.6 | 3,282.6 | 3,430 | 3,271.8 | 67,259 |
| December 23, 2025 | 3,432.3 | 3,426.4 | 3,426.4 | 3,446 | 3,380 | 57,542 |
| December 22, 2025 | 3,374.4 | 3,422.7 | 3,422.7 | 3,440 | 3,356.1 | 82,419 |
| December 19, 2025 | 3,282.5 | 3,339.5 | 3,339.5 | 3,364 | 3,265.2 | 67,452 |
| December 18, 2025 | 3,309.6 | 3,279.6 | 3,279.6 | 3,409.9 | 3,256.2 | 123,746 |
| December 17, 2025 | 3,214.9 | 3,314.6 | 3,314.6 | 3,536.3 | 3,206.8 | 396,785 |
| December 16, 2025 | 3,208.3 | 3,214.9 | 3,214.9 | 3,262.6 | 3,112.3 | 63,557 |
| December 15, 2025 | 3,196.6 | 3,198.5 | 3,198.5 | 3,228.6 | 3,186.6 | 35,972 |
| December 12, 2025 | 3,211.6 | 3,196.6 | 3,196.6 | 3,245.1 | 3,158.4 | 36,572 |
| December 11, 2025 | 3,216 | 3,211.6 | 3,211.6 | 3,251.9 | 3,185.2 | 31,205 |
| December 10, 2025 | 3,200 | 3,225.7 | 3,225.7 | 3,263.9 | 3,179.2 | 35,147 |
| December 09, 2025 | 3,131 | 3,252.9 | 3,252.9 | 3,295 | 3,090.4 | 300,394 |
| December 08, 2025 | 3,298.9 | 3,157.8 | 3,157.8 | 3,298.9 | 3,132.6 | 48,180 |
| December 05, 2025 | 3,258 | 3,223.3 | 3,223.3 | 3,258 | 3,182 | 21,564 |
| December 04, 2025 | 3,277.8 | 3,241.2 | 3,241.2 | 3,280 | 3,201.1 | 48,173 |
| December 03, 2025 | 3,240 | 3,277.8 | 3,277.8 | 3,309.9 | 3,163.7 | 166,122 |
| December 02, 2025 | 3,367 | 3,159.8 | 3,159.8 | 3,391 | 3,129 | 95,791 |
| December 01, 2025 | 3,270 | 3,358.1 | 3,358.1 | 3,365 | 3,239 | 203,410 |
| November 28, 2025 | 3,270 | 3,254 | 3,254 | 3,270 | 3,201 | 25,233 |
| November 27, 2025 | 3,250 | 3,234.3 | 3,234.3 | 3,267.4 | 3,190 | 21,805 |