4,091.00
+23.1(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,064.8 | 4,091 | 4,091 | 4,125 | 4,041.7 | 338,563 |
| February 19, 2026 | 4,181 | 4,067.9 | 4,067.9 | 4,181.1 | 4,053 | 587,250 |
| February 18, 2026 | 4,171.9 | 4,187.2 | 4,187.2 | 4,201 | 4,137 | 372,957 |
| February 17, 2026 | 4,215 | 4,171.9 | 4,171.9 | 4,224.9 | 4,130 | 392,842 |
| February 16, 2026 | 4,234 | 4,229.5 | 4,229.5 | 4,298 | 4,202.5 | 698,854 |
| February 13, 2026 | 4,247.1 | 4,252 | 4,252 | 4,299 | 4,195.1 | 665,169 |
| February 12, 2026 | 4,218.9 | 4,285.6 | 4,285.6 | 4,298.4 | 4,182.8 | 947,443 |
| February 11, 2026 | 4,205 | 4,218.9 | 4,218.9 | 4,228 | 4,132.7 | 567,174 |
| February 10, 2026 | 4,190 | 4,184.4 | 4,184.4 | 4,204.9 | 4,157.6 | 649,906 |
| February 09, 2026 | 4,117 | 4,171.2 | 4,171.2 | 4,238.6 | 4,097.9 | 995,086 |
| February 06, 2026 | 4,144.4 | 4,113.8 | 4,113.8 | 4,157 | 4,044.4 | 1.12M |
| February 05, 2026 | 3,973.4 | 4,131.3 | 4,131.3 | 4,142.4 | 3,863 | 3.84M |
| February 04, 2026 | 3,834 | 4,012.6 | 4,012.6 | 4,070 | 3,805 | 1.93M |
| February 03, 2026 | 3,900 | 3,822.8 | 3,822.8 | 3,900.1 | 3,791.1 | 744,015 |
| February 02, 2026 | 3,729 | 3,720.9 | 3,720.9 | 3,729.9 | 3,645 | 1.05M |
| February 01, 2026 | 3,785.5 | 3,729 | 3,729 | 3,804.9 | 3,695 | 610,655 |
| January 30, 2026 | 3,815 | 3,785.5 | 3,785.5 | 3,841.8 | 3,751.1 | 1.07M |
| January 29, 2026 | 3,850 | 3,823.8 | 3,823.8 | 3,857.7 | 3,758 | 769,579 |
| January 28, 2026 | 3,808 | 3,864 | 3,864 | 3,874.5 | 3,801.1 | 646,502 |
| January 27, 2026 | 3,776.6 | 3,795.1 | 3,795.1 | 3,818 | 3,718.1 | 996,769 |
| January 23, 2026 | 3,840 | 3,755.9 | 3,755.9 | 3,840 | 3,744 | 474,365 |
| January 22, 2026 | 3,774.6 | 3,803.8 | 3,803.8 | 3,848.9 | 3,767.6 | 1.17M |
| January 21, 2026 | 3,836 | 3,764.4 | 3,764.4 | 3,846.1 | 3,693.1 | 1.43M |
| January 20, 2026 | 3,963 | 3,836.1 | 3,836.1 | 3,963.9 | 3,819.3 | 912,711 |
| January 19, 2026 | 3,899.6 | 3,945.6 | 3,945.6 | 3,955.9 | 3,881 | 622,614 |
| January 16, 2026 | 3,910 | 3,899.7 | 3,899.7 | 3,977.8 | 3,890 | 867,251 |
| January 14, 2026 | 3,906 | 3,932.2 | 3,932.2 | 3,950 | 3,886.2 | 721,933 |
| January 13, 2026 | 4,058 | 3,921.9 | 3,921.9 | 4,060 | 3,827.8 | 1.65M |
| January 12, 2026 | 3,990 | 4,056.4 | 4,056.4 | 4,066 | 3,958.9 | 908,044 |
| January 09, 2026 | 3,980 | 3,972.9 | 3,972.9 | 4,009 | 3,951 | 768,845 |
| January 08, 2026 | 4,078.8 | 3,990.4 | 3,990.4 | 4,094.5 | 3,980 | 863,153 |
| January 07, 2026 | 4,050 | 4,060.5 | 4,060.5 | 4,071.5 | 3,988.2 | 1.48M |
| January 06, 2026 | 4,208.3 | 4,047.6 | 4,047.6 | 4,208.3 | 3,994 | 6.14M |
| January 05, 2026 | 4,409.6 | 4,429.8 | 4,429.8 | 4,457 | 4,357 | 509,791 |
| January 02, 2026 | 4,300 | 4,409.6 | 4,409.6 | 4,437.9 | 4,289.6 | 895,205 |
| January 01, 2026 | 4,279 | 4,297.4 | 4,297.4 | 4,308 | 4,255.8 | 374,599 |
| December 31, 2025 | 4,225 | 4,279 | 4,279 | 4,288.1 | 4,212 | 426,350 |
| December 30, 2025 | 4,226 | 4,207.7 | 4,207.7 | 4,257.7 | 4,187.8 | 670,409 |
| December 29, 2025 | 4,303.2 | 4,226 | 4,226 | 4,319.9 | 4,211.1 | 423,139 |
| December 26, 2025 | 4,290 | 4,285.3 | 4,285.3 | 4,338.4 | 4,263 | 1.03M |
| December 24, 2025 | 4,209 | 4,289.6 | 4,289.6 | 4,313.3 | 4,183.1 | 960,568 |
| December 23, 2025 | 4,234 | 4,189.4 | 4,189.4 | 4,236.1 | 4,176.6 | 662,306 |
| December 22, 2025 | 4,080 | 4,206.8 | 4,206.8 | 4,225 | 4,063.9 | 1.32M |
| December 19, 2025 | 4,034 | 4,062.2 | 4,062.2 | 4,072 | 4,025 | 501,003 |
| December 18, 2025 | 4,050 | 4,030 | 4,030 | 4,056.8 | 3,993.7 | 614,346 |
| December 17, 2025 | 4,100.1 | 4,045.2 | 4,045.2 | 4,119.9 | 4,036 | 460,322 |
| December 16, 2025 | 4,115 | 4,108.7 | 4,108.7 | 4,143.7 | 4,085.5 | 562,445 |
| December 15, 2025 | 4,067 | 4,109 | 4,109 | 4,129.2 | 4,012.5 | 459,769 |
| December 12, 2025 | 4,077.9 | 4,075.4 | 4,075.4 | 4,092.8 | 4,049.9 | 534,719 |
| December 11, 2025 | 4,022 | 4,047.5 | 4,047.5 | 4,060.6 | 3,930.1 | 1.82M |
| December 10, 2025 | 4,080 | 4,018.3 | 4,018.3 | 4,138 | 4,010.1 | 737,734 |
| December 09, 2025 | 4,049.6 | 4,085.4 | 4,085.4 | 4,118.1 | 3,988 | 1.67M |
| December 08, 2025 | 4,183.1 | 4,090.5 | 4,090.5 | 4,202 | 4,075.1 | 1.04M |
| December 05, 2025 | 4,215 | 4,183.1 | 4,183.1 | 4,225 | 4,165 | 679,708 |
| December 04, 2025 | 4,188.1 | 4,215.8 | 4,215.8 | 4,234.8 | 4,161.1 | 427,233 |
| December 03, 2025 | 4,226 | 4,188.2 | 4,188.2 | 4,226.3 | 4,158 | 709,134 |
| December 02, 2025 | 4,218.1 | 4,226.5 | 4,226.5 | 4,239.6 | 4,203 | 491,851 |
| December 01, 2025 | 4,270 | 4,215.9 | 4,215.9 | 4,285 | 4,199.9 | 542,859 |
| November 28, 2025 | 4,276.1 | 4,250.4 | 4,250.4 | 4,283.2 | 4,236.8 | 549,811 |
| November 27, 2025 | 4,305.5 | 4,266.1 | 4,266.1 | 4,320.1 | 4,244 | 669,304 |