4,236.40
+38.2(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,200.5 | 4,236.4 | 4,236.4 | 4,252.1 | 4,200.2 | 532,167 |
| February 19, 2026 | 4,225 | 4,198.2 | 4,198.2 | 4,261 | 4,191 | 406,233 |
| February 18, 2026 | 4,251 | 4,248.6 | 4,248.6 | 4,257.9 | 4,214.3 | 387,327 |
| February 17, 2026 | 4,167.1 | 4,236.4 | 4,236.4 | 4,244.9 | 4,155 | 464,123 |
| February 16, 2026 | 4,155 | 4,181.1 | 4,181.1 | 4,196 | 4,128.8 | 503,275 |
| February 13, 2026 | 4,267.3 | 4,179.2 | 4,179.2 | 4,271.8 | 4,164.8 | 524,758 |
| February 12, 2026 | 4,232.4 | 4,275.8 | 4,275.8 | 4,286.4 | 4,182.3 | 998,509 |
| February 11, 2026 | 4,350 | 4,249.1 | 4,249.1 | 4,378.4 | 4,208 | 3.34M |
| February 10, 2026 | 4,300 | 4,269.1 | 4,269.1 | 4,329.6 | 4,239.6 | 1.71M |
| February 09, 2026 | 4,200.2 | 4,257.8 | 4,257.8 | 4,269.4 | 4,155 | 1.09M |
| February 06, 2026 | 4,097.6 | 4,141 | 4,141 | 4,154 | 4,065.3 | 888,695 |
| February 05, 2026 | 4,152.3 | 4,097.6 | 4,097.6 | 4,152.3 | 4,063.1 | 693,634 |
| February 04, 2026 | 4,087 | 4,144 | 4,144 | 4,160 | 4,066.2 | 917,279 |
| February 03, 2026 | 4,143 | 4,068.6 | 4,068.6 | 4,143 | 4,044.1 | 1.04M |
| February 02, 2026 | 4,000 | 3,953.2 | 3,953.2 | 4,000 | 3,893.3 | 1.27M |
| February 01, 2026 | 3,988 | 3,985.3 | 3,985.3 | 4,143.5 | 3,870.4 | 1.11M |
| January 30, 2026 | 3,945 | 3,977.4 | 3,977.4 | 3,995 | 3,909.8 | 1.43M |
| January 29, 2026 | 3,960.8 | 3,939.7 | 3,939.7 | 3,968.6 | 3,843.1 | 1.15M |
| January 28, 2026 | 4,002 | 3,975.2 | 3,975.2 | 4,025.8 | 3,964.9 | 809,021 |
| January 27, 2026 | 4,021.8 | 3,997 | 3,997 | 4,040 | 3,955 | 1.76M |
| January 23, 2026 | 4,025.1 | 4,021.8 | 4,021.8 | 4,063.3 | 3,980 | 1.02M |
| January 22, 2026 | 4,099 | 4,018.6 | 4,018.6 | 4,128 | 3,980.8 | 818,966 |
| January 21, 2026 | 4,075.5 | 4,079.2 | 4,079.2 | 4,109.9 | 4,053.5 | 552,760 |
| January 20, 2026 | 4,155 | 4,075.5 | 4,075.5 | 4,155 | 4,064.3 | 586,144 |
| January 19, 2026 | 4,165.7 | 4,144.1 | 4,144.1 | 4,207.4 | 4,129.1 | 365,747 |
| January 16, 2026 | 4,221.5 | 4,196.9 | 4,196.9 | 4,236.4 | 4,181.1 | 686,951 |
| January 14, 2026 | 4,241.9 | 4,221.5 | 4,221.5 | 4,283 | 4,211 | 998,491 |
| January 13, 2026 | 4,231.6 | 4,239.2 | 4,239.2 | 4,267.6 | 4,210 | 770,707 |
| January 12, 2026 | 4,205 | 4,231.6 | 4,231.6 | 4,242 | 4,145 | 514,767 |
| January 09, 2026 | 4,231 | 4,201.8 | 4,201.8 | 4,279 | 4,183.1 | 883,110 |
| January 08, 2026 | 4,273.2 | 4,249 | 4,249 | 4,303.2 | 4,239 | 1.06M |
| January 07, 2026 | 4,225 | 4,273.2 | 4,273.2 | 4,312.1 | 4,202 | 3.5M |
| January 06, 2026 | 4,079.7 | 4,111.8 | 4,111.8 | 4,120.5 | 4,068.5 | 820,324 |
| January 05, 2026 | 4,051.7 | 4,079.7 | 4,079.7 | 4,094 | 4,046 | 629,249 |
| January 02, 2026 | 4,039 | 4,051.7 | 4,051.7 | 4,060 | 3,986.2 | 659,996 |
| January 01, 2026 | 4,063.7 | 4,049.3 | 4,049.3 | 4,068 | 4,035.7 | 444,657 |
| December 31, 2025 | 3,984 | 4,051.5 | 4,051.5 | 4,061.9 | 3,975.1 | 1.36M |
| December 30, 2025 | 3,982 | 3,974.1 | 3,974.1 | 3,993.5 | 3,954.1 | 1.17M |
| December 29, 2025 | 4,010 | 3,983.7 | 3,983.7 | 4,031.7 | 3,978 | 1.24M |
| December 26, 2025 | 3,908.9 | 3,992 | 3,992 | 4,006.9 | 3,900 | 1.11M |
| December 24, 2025 | 3,925.8 | 3,909.3 | 3,909.3 | 3,935 | 3,900 | 399,220 |
| December 23, 2025 | 3,933.8 | 3,925.8 | 3,925.8 | 3,956.3 | 3,916.4 | 445,653 |
| December 22, 2025 | 3,940 | 3,933.8 | 3,933.8 | 3,950.8 | 3,917.1 | 569,521 |
| December 19, 2025 | 3,919 | 3,930.1 | 3,930.1 | 3,961.9 | 3,913 | 730,777 |
| December 18, 2025 | 3,900 | 3,919.3 | 3,919.3 | 3,924 | 3,890.1 | 516,529 |
| December 17, 2025 | 3,930 | 3,907.9 | 3,907.9 | 3,935.7 | 3,890 | 601,017 |
| December 16, 2025 | 3,850 | 3,929.5 | 3,929.5 | 3,937.5 | 3,828 | 1.56M |
| December 15, 2025 | 3,861.3 | 3,866.2 | 3,866.2 | 3,876.4 | 3,850 | 332,337 |
| December 12, 2025 | 3,844.8 | 3,880.2 | 3,880.2 | 3,894.8 | 3,831.9 | 547,866 |
| December 11, 2025 | 3,830.4 | 3,844.8 | 3,844.8 | 3,855.8 | 3,777 | 669,180 |
| December 10, 2025 | 3,831 | 3,845.7 | 3,845.7 | 3,858.2 | 3,825.6 | 616,241 |
| December 09, 2025 | 3,775 | 3,849 | 3,849 | 3,874 | 3,751 | 1.12M |
| December 08, 2025 | 3,796.3 | 3,767 | 3,767 | 3,825 | 3,758.1 | 545,921 |
| December 05, 2025 | 3,777 | 3,813.3 | 3,813.3 | 3,828 | 3,777 | 508,447 |
| December 04, 2025 | 3,805 | 3,800.4 | 3,800.4 | 3,830 | 3,778 | 776,693 |
| December 03, 2025 | 3,870 | 3,817.8 | 3,817.8 | 3,880 | 3,785.9 | 770,670 |
| December 02, 2025 | 3,875 | 3,885.8 | 3,885.8 | 3,899.6 | 3,867.5 | 660,826 |
| December 01, 2025 | 3,907.7 | 3,894.9 | 3,894.9 | 3,910.7 | 3,861.3 | 603,084 |
| November 28, 2025 | 3,906.2 | 3,907.7 | 3,907.7 | 3,934.9 | 3,896.5 | 574,906 |
| November 27, 2025 | 3,900.6 | 3,903.3 | 3,903.3 | 3,927 | 3,875.1 | 542,240 |