4,241.70
+15.3(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,224.1 | 4,241.7 | 4,241.7 | 4,250.4 | 4,175.5 | 341,529 |
| February 19, 2026 | 4,238.7 | 4,226.4 | 4,226.4 | 4,280.7 | 4,205 | 436,203 |
| February 18, 2026 | 4,258.4 | 4,210.8 | 4,210.8 | 4,269.9 | 4,186.6 | 348,206 |
| February 17, 2026 | 4,271.5 | 4,258.4 | 4,258.4 | 4,276.1 | 4,218.5 | 250,826 |
| February 16, 2026 | 4,144.3 | 4,261.5 | 4,261.5 | 4,324.9 | 4,118 | 1.64M |
| February 13, 2026 | 4,077.2 | 4,078 | 4,078 | 4,130 | 4,057.3 | 518,965 |
| February 12, 2026 | 4,056.7 | 4,077.2 | 4,077.2 | 4,098.9 | 4,027 | 223,392 |
| February 11, 2026 | 4,085 | 4,056.7 | 4,056.7 | 4,092.9 | 4,041 | 127,701 |
| February 10, 2026 | 4,009 | 4,079.6 | 4,079.6 | 4,085 | 4,008.2 | 192,734 |
| February 09, 2026 | 3,968.5 | 3,997.2 | 3,997.2 | 4,018.7 | 3,936.2 | 483,992 |
| February 06, 2026 | 3,963.1 | 3,939 | 3,939 | 3,963.1 | 3,908.8 | 231,319 |
| February 05, 2026 | 4,029.9 | 3,976.4 | 3,976.4 | 4,029.9 | 3,931.8 | 230,246 |
| February 04, 2026 | 4,066 | 4,023.5 | 4,023.5 | 4,068.1 | 3,986.7 | 319,619 |
| February 03, 2026 | 4,039.9 | 4,045.6 | 4,045.6 | 4,104.1 | 4,010.2 | 464,524 |
| February 02, 2026 | 4,018.5 | 3,987.2 | 3,987.2 | 4,018.5 | 3,903.9 | 293,121 |
| February 01, 2026 | 3,980 | 3,997.1 | 3,997.1 | 4,018.3 | 3,926.5 | 127,410 |
| January 30, 2026 | 3,920 | 3,960.8 | 3,960.8 | 4,008.9 | 3,695 | 544,103 |
| January 29, 2026 | 3,936 | 3,930.1 | 3,930.1 | 3,970.2 | 3,900 | 219,346 |
| January 28, 2026 | 3,944.6 | 3,958.7 | 3,958.7 | 4,013.1 | 3,922.5 | 384,388 |
| January 27, 2026 | 3,968 | 3,997.4 | 3,997.4 | 4,012.9 | 3,910.4 | 249,417 |
| January 23, 2026 | 4,021 | 3,932.2 | 3,932.2 | 4,037.6 | 3,903.7 | 315,837 |
| January 22, 2026 | 3,982.5 | 4,020.5 | 4,020.5 | 4,032.1 | 3,964.4 | 167,617 |
| January 21, 2026 | 3,960 | 3,981.8 | 3,981.8 | 4,030 | 3,936.9 | 367,319 |
| January 20, 2026 | 4,105 | 3,976.8 | 3,976.8 | 4,105 | 3,962 | 203,184 |
| January 19, 2026 | 4,033.3 | 4,086.6 | 4,086.6 | 4,107.2 | 4,002 | 433,688 |
| January 16, 2026 | 4,020 | 4,018.2 | 4,018.2 | 4,032 | 3,972 | 171,674 |
| January 14, 2026 | 3,940.3 | 4,003.7 | 4,003.7 | 4,012.9 | 3,906.4 | 194,665 |
| January 13, 2026 | 3,940 | 3,940.3 | 3,940.3 | 3,959.9 | 3,903.7 | 202,651 |
| January 12, 2026 | 3,960 | 3,949.8 | 3,949.8 | 3,967.7 | 3,893.8 | 161,562 |
| January 09, 2026 | 4,016 | 3,963.4 | 3,963.4 | 4,037.6 | 3,950 | 312,744 |
| January 08, 2026 | 4,080 | 4,026.4 | 4,026.4 | 4,080 | 4,015.7 | 202,187 |
| January 07, 2026 | 3,936.8 | 4,092.2 | 4,092.2 | 4,104.8 | 3,936 | 893,695 |
| January 06, 2026 | 3,879.8 | 3,936.8 | 3,936.8 | 3,948 | 3,859.8 | 193,169 |
| January 05, 2026 | 3,885.3 | 3,869.8 | 3,869.8 | 3,900.1 | 3,855 | 100,223 |
| January 02, 2026 | 3,856.7 | 3,885.3 | 3,885.3 | 3,891.2 | 3,821 | 57,479 |
| January 01, 2026 | 3,860 | 3,848.4 | 3,848.4 | 3,863.5 | 3,815.1 | 39,767 |
| December 31, 2025 | 3,834 | 3,850 | 3,850 | 3,856.9 | 3,791.3 | 151,815 |
| December 30, 2025 | 3,790 | 3,822.1 | 3,822.1 | 3,863 | 3,745.1 | 371,621 |
| December 29, 2025 | 3,801 | 3,793.7 | 3,793.7 | 3,816.5 | 3,767.4 | 86,173 |
| December 26, 2025 | 3,833 | 3,816.6 | 3,816.6 | 3,846.1 | 3,802.5 | 38,281 |
| December 24, 2025 | 3,825 | 3,834.3 | 3,834.3 | 3,840 | 3,801.1 | 152,701 |
| December 23, 2025 | 3,817 | 3,820.1 | 3,820.1 | 3,828.9 | 3,780.4 | 195,995 |
| December 22, 2025 | 3,811.2 | 3,816 | 3,816 | 3,824.7 | 3,781 | 275,033 |
| December 19, 2025 | 3,748 | 3,800.3 | 3,800.3 | 3,812.7 | 3,745.5 | 150,396 |
| December 18, 2025 | 3,782.9 | 3,759.5 | 3,759.5 | 3,784.1 | 3,714.9 | 125,105 |
| December 17, 2025 | 3,765.1 | 3,770.8 | 3,770.8 | 3,784 | 3,725 | 132,343 |
| December 16, 2025 | 3,799.2 | 3,765.1 | 3,765.1 | 3,799.2 | 3,745.1 | 137,098 |
| December 15, 2025 | 3,791.8 | 3,782.6 | 3,782.6 | 3,809.9 | 3,752.5 | 168,589 |
| December 12, 2025 | 3,801.5 | 3,791.5 | 3,791.5 | 3,827.8 | 3,759.6 | 168,928 |
| December 11, 2025 | 3,790 | 3,799 | 3,799 | 3,804.3 | 3,764.5 | 100,128 |
| December 10, 2025 | 3,765.6 | 3,794.4 | 3,794.4 | 3,809.8 | 3,742 | 257,274 |
| December 09, 2025 | 3,760 | 3,763.9 | 3,763.9 | 3,778.6 | 3,714.5 | 210,622 |
| December 08, 2025 | 3,785.1 | 3,760 | 3,760 | 3,800 | 3,751.2 | 144,536 |
| December 05, 2025 | 3,805.1 | 3,785.9 | 3,785.9 | 3,805.1 | 3,756 | 197,257 |
| December 04, 2025 | 3,733.5 | 3,795.7 | 3,795.7 | 3,807.9 | 3,720 | 561,552 |
| December 03, 2025 | 3,744 | 3,720.9 | 3,720.9 | 3,770.9 | 3,705.1 | 163,529 |
| December 02, 2025 | 3,732 | 3,728 | 3,728 | 3,744.8 | 3,688.8 | 196,142 |
| December 01, 2025 | 3,723.9 | 3,736.9 | 3,736.9 | 3,746.3 | 3,706.3 | 136,982 |
| November 28, 2025 | 3,758.2 | 3,720.6 | 3,720.6 | 3,758.2 | 3,711.5 | 164,885 |
| November 27, 2025 | 3,754 | 3,730.4 | 3,730.4 | 3,768 | 3,708.8 | 258,854 |