3,155.20
+5.1(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,150 | 3,155.2 | 3,155.2 | 3,189.9 | 3,127.6 | 23,492 |
| February 19, 2026 | 3,199 | 3,150.1 | 3,150.1 | 3,199 | 3,132.1 | 21,265 |
| February 18, 2026 | 3,158.7 | 3,162.5 | 3,162.5 | 3,181 | 3,100 | 25,145 |
| February 17, 2026 | 3,041.5 | 3,159.6 | 3,159.6 | 3,176.4 | 3,028.1 | 31,836 |
| February 16, 2026 | 3,079.5 | 3,041.9 | 3,041.9 | 3,082.8 | 3,000 | 32,891 |
| February 13, 2026 | 3,081 | 3,062.8 | 3,062.8 | 3,120 | 3,044.8 | 12,454 |
| February 12, 2026 | 3,198.9 | 3,120.8 | 3,120.8 | 3,202.9 | 3,111.5 | 11,536 |
| February 11, 2026 | 3,257.1 | 3,193.6 | 3,193.6 | 3,280 | 3,162.1 | 21,042 |
| February 10, 2026 | 3,324 | 3,231.3 | 3,231.3 | 3,324 | 3,165.1 | 44,513 |
| February 09, 2026 | 3,238 | 3,287.1 | 3,287.1 | 3,330 | 3,228 | 35,366 |
| February 06, 2026 | 3,181.1 | 3,238.5 | 3,238.5 | 3,246.6 | 3,160 | 34,001 |
| February 05, 2026 | 3,086.1 | 3,181.1 | 3,181.1 | 3,200 | 3,012 | 161,327 |
| February 04, 2026 | 3,165.1 | 3,248.8 | 3,248.8 | 3,300 | 3,165.1 | 32,894 |
| February 03, 2026 | 3,100 | 3,251.6 | 3,251.6 | 3,356 | 3,100 | 260,426 |
| February 02, 2026 | 3,003.1 | 3,028.8 | 3,028.8 | 3,039 | 2,989.4 | 30,656 |
| February 01, 2026 | 2,925 | 3,030.4 | 3,030.4 | 3,046.5 | 2,925 | 23,865 |
| January 30, 2026 | 2,921.1 | 2,941.6 | 2,941.6 | 2,984.7 | 2,890.8 | 87,894 |
| January 29, 2026 | 2,989.9 | 2,946.7 | 2,946.7 | 3,001.2 | 2,939 | 13,983 |
| January 28, 2026 | 2,970 | 2,984.9 | 2,984.9 | 3,010 | 2,911 | 33,448 |
| January 27, 2026 | 3,070 | 2,978.2 | 2,978.2 | 3,075 | 2,960 | 41,728 |
| January 23, 2026 | 3,010.5 | 3,030.4 | 3,030.4 | 3,075 | 2,991.1 | 20,318 |
| January 22, 2026 | 3,068 | 3,034.3 | 3,034.3 | 3,129 | 3,002 | 31,466 |
| January 21, 2026 | 2,945.4 | 3,056.8 | 3,056.8 | 3,070 | 2,932 | 31,527 |
| January 20, 2026 | 2,986.6 | 2,987.2 | 2,987.2 | 3,009.6 | 2,940 | 28,948 |
| January 19, 2026 | 2,990.5 | 2,990.6 | 2,990.6 | 3,008 | 2,950 | 8,775 |
| January 16, 2026 | 3,025.1 | 2,990.5 | 2,990.5 | 3,047.9 | 2,970 | 19,429 |
| January 14, 2026 | 3,001 | 3,051.2 | 3,051.2 | 3,068 | 3,001 | 35,872 |
| January 13, 2026 | 2,950 | 3,040 | 3,040 | 3,058 | 2,950 | 15,857 |
| January 12, 2026 | 2,945 | 2,968 | 2,968 | 2,979.4 | 2,892.2 | 28,113 |
| January 09, 2026 | 2,955.3 | 2,945.6 | 2,945.6 | 2,979.3 | 2,915.2 | 23,600 |
| January 08, 2026 | 3,025 | 2,981 | 2,981 | 3,061.3 | 2,961 | 24,753 |
| January 07, 2026 | 3,050 | 3,031.7 | 3,031.7 | 3,081.6 | 3,015.1 | 20,031 |
| January 06, 2026 | 3,094.6 | 3,071.4 | 3,071.4 | 3,094.6 | 3,042 | 79,563 |
| January 05, 2026 | 3,052.6 | 3,086.7 | 3,086.7 | 3,105 | 3,032.6 | 71,824 |
| January 02, 2026 | 3,041.2 | 3,052.6 | 3,052.6 | 3,060 | 3,021.8 | 34,070 |
| January 01, 2026 | 2,985 | 3,041.2 | 3,041.2 | 3,056 | 2,985 | 11,204 |
| December 31, 2025 | 2,980 | 3,003.1 | 3,003.1 | 3,036 | 2,953.3 | 19,089 |
| December 30, 2025 | 2,956 | 2,957.2 | 2,957.2 | 3,010.6 | 2,940.1 | 41,632 |
| December 29, 2025 | 2,979 | 2,981 | 2,981 | 3,007.9 | 2,936 | 45,500 |
| December 26, 2025 | 3,094 | 2,988 | 2,988 | 3,094 | 2,981.3 | 14,547 |
| December 24, 2025 | 3,040.2 | 3,067.2 | 3,067.2 | 3,076 | 3,030 | 16,860 |
| December 23, 2025 | 3,099 | 3,040.2 | 3,040.2 | 3,109.5 | 3,032 | 19,056 |
| December 22, 2025 | 3,025 | 3,081 | 3,081 | 3,097 | 3,025 | 20,567 |
| December 19, 2025 | 3,020.1 | 3,032.7 | 3,032.7 | 3,037 | 3,001.1 | 23,075 |
| December 18, 2025 | 3,080 | 3,016.3 | 3,016.3 | 3,080.1 | 3,000 | 22,762 |
| December 17, 2025 | 3,070 | 3,079.1 | 3,079.1 | 3,132 | 3,039.8 | 27,991 |
| December 16, 2025 | 3,096.8 | 3,084.8 | 3,084.8 | 3,100.1 | 3,059 | 17,402 |
| December 15, 2025 | 3,090 | 3,095.6 | 3,095.6 | 3,110 | 3,036.8 | 20,651 |
| December 12, 2025 | 3,021 | 3,054.2 | 3,054.2 | 3,076.8 | 3,003.9 | 23,362 |
| December 11, 2025 | 3,025.8 | 3,040.7 | 3,040.7 | 3,055.7 | 2,973.7 | 15,208 |
| December 10, 2025 | 3,012.5 | 3,030.2 | 3,030.2 | 3,069.9 | 3,003.9 | 16,848 |
| December 09, 2025 | 2,985 | 3,031.5 | 3,031.5 | 3,077.3 | 2,940.1 | 58,918 |
| December 08, 2025 | 3,081.8 | 3,015.3 | 3,015.3 | 3,109.4 | 2,990.4 | 19,823 |
| December 05, 2025 | 3,148 | 3,093.7 | 3,093.7 | 3,148 | 3,074 | 20,359 |
| December 04, 2025 | 3,075.9 | 3,134.1 | 3,134.1 | 3,149 | 3,054 | 39,862 |
| December 03, 2025 | 3,163 | 3,075.9 | 3,075.9 | 3,163.1 | 3,053.1 | 26,808 |
| December 02, 2025 | 3,120.9 | 3,166.3 | 3,166.3 | 3,175 | 3,111.6 | 42,973 |
| December 01, 2025 | 3,158.1 | 3,150.8 | 3,150.8 | 3,170.1 | 3,079.7 | 40,337 |
| November 28, 2025 | 3,179 | 3,154.4 | 3,154.4 | 3,179 | 2,800.5 | 61,490 |
| November 27, 2025 | 3,149.8 | 3,151.6 | 3,151.6 | 3,159.7 | 3,115.3 | 20,220 |