3,816.20
-13.9(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,830.1 | 3,816.2 | 3,816.2 | 3,867.9 | 3,791.7 | 386,590 |
| February 19, 2026 | 3,888 | 3,830.1 | 3,830.1 | 3,896.9 | 3,820 | 309,793 |
| February 18, 2026 | 3,885 | 3,885.2 | 3,885.2 | 3,898.3 | 3,854.1 | 245,632 |
| February 17, 2026 | 3,807.4 | 3,877.8 | 3,877.8 | 3,883.6 | 3,787 | 377,690 |
| February 16, 2026 | 3,860 | 3,807.4 | 3,807.4 | 3,889.8 | 3,793.6 | 333,076 |
| February 13, 2026 | 3,861.6 | 3,864.6 | 3,864.6 | 3,894 | 3,832.2 | 260,604 |
| February 12, 2026 | 3,875 | 3,881.2 | 3,881.2 | 3,903.9 | 3,853.5 | 445,270 |
| February 11, 2026 | 3,780 | 3,865.1 | 3,865.1 | 3,889 | 3,759.6 | 1.13M |
| February 10, 2026 | 3,752 | 3,762.4 | 3,762.4 | 3,779 | 3,745 | 816,788 |
| February 09, 2026 | 3,780 | 3,764.7 | 3,764.7 | 3,785 | 3,715.8 | 545,338 |
| February 06, 2026 | 3,700 | 3,758.5 | 3,758.5 | 3,773 | 3,667.1 | 735,371 |
| February 05, 2026 | 3,727.4 | 3,712.7 | 3,712.7 | 3,739 | 3,691.8 | 593,817 |
| February 04, 2026 | 3,718.8 | 3,727.4 | 3,727.4 | 3,775 | 3,705.9 | 889,701 |
| February 03, 2026 | 3,816.7 | 3,726.3 | 3,726.3 | 3,820 | 3,696.1 | 895,392 |
| February 02, 2026 | 3,610 | 3,645.8 | 3,645.8 | 3,655 | 3,558.8 | 594,775 |
| February 01, 2026 | 3,680 | 3,593.8 | 3,593.8 | 3,690 | 3,509.1 | 440,531 |
| January 30, 2026 | 3,665 | 3,677.4 | 3,677.4 | 3,709.9 | 3,627.1 | 994,417 |
| January 29, 2026 | 3,716.9 | 3,655 | 3,655 | 3,757.4 | 3,602.4 | 950,501 |
| January 28, 2026 | 3,578.1 | 3,728.4 | 3,728.4 | 3,749 | 3,496 | 2.15M |
| January 27, 2026 | 3,600 | 3,568 | 3,568 | 3,600 | 3,507.5 | 963,680 |
| January 23, 2026 | 3,570.1 | 3,549.8 | 3,549.8 | 3,613 | 3,536.2 | 618,644 |
| January 22, 2026 | 3,627.6 | 3,570.1 | 3,570.1 | 3,664.9 | 3,547.1 | 436,109 |
| January 21, 2026 | 3,599.9 | 3,602 | 3,602 | 3,609.9 | 3,525.2 | 965,961 |
| January 20, 2026 | 3,701 | 3,615.7 | 3,615.7 | 3,719.4 | 3,597.2 | 533,454 |
| January 19, 2026 | 3,660 | 3,701.9 | 3,701.9 | 3,710.9 | 3,631 | 589,483 |
| January 16, 2026 | 3,709.4 | 3,667.8 | 3,667.8 | 3,720.4 | 3,640.8 | 1.32M |
| January 14, 2026 | 3,770 | 3,690.4 | 3,690.4 | 3,770.1 | 3,682 | 601,480 |
| January 13, 2026 | 3,758.3 | 3,755.4 | 3,755.4 | 3,771 | 3,699.5 | 1.08M |
| January 12, 2026 | 3,746 | 3,754.8 | 3,754.8 | 3,771.2 | 3,654.3 | 588,225 |
| January 09, 2026 | 3,800 | 3,759.2 | 3,759.2 | 3,848.7 | 3,751.3 | 567,897 |
| January 08, 2026 | 3,840.2 | 3,801.7 | 3,801.7 | 3,854 | 3,791.9 | 367,683 |
| January 07, 2026 | 3,850.8 | 3,840.2 | 3,840.2 | 3,882.4 | 3,820.6 | 341,202 |
| January 06, 2026 | 3,869 | 3,866.1 | 3,866.1 | 3,882 | 3,835.1 | 382,299 |
| January 05, 2026 | 3,863 | 3,864.2 | 3,864.2 | 3,909 | 3,842.5 | 528,557 |
| January 02, 2026 | 3,843 | 3,847.8 | 3,847.8 | 3,897.5 | 3,825.7 | 1M |
| January 01, 2026 | 3,737 | 3,794.4 | 3,794.4 | 3,799.9 | 3,722.4 | 611,533 |
| December 31, 2025 | 3,649 | 3,719.8 | 3,719.8 | 3,725 | 3,641 | 602,760 |
| December 30, 2025 | 3,575 | 3,634.6 | 3,634.6 | 3,654 | 3,549.1 | 1.5M |
| December 29, 2025 | 3,634.1 | 3,574.2 | 3,574.2 | 3,663.9 | 3,568.9 | 462,951 |
| December 26, 2025 | 3,664.9 | 3,634.1 | 3,634.1 | 3,675.1 | 3,626.4 | 223,868 |
| December 24, 2025 | 3,686.5 | 3,653.8 | 3,653.8 | 3,716.1 | 3,652 | 644,397 |
| December 23, 2025 | 3,714 | 3,686.5 | 3,686.5 | 3,714 | 3,675.5 | 260,982 |
| December 22, 2025 | 3,677.6 | 3,709.6 | 3,709.6 | 3,734.9 | 3,670 | 592,689 |
| December 19, 2025 | 3,592.3 | 3,666 | 3,666 | 3,674.7 | 3,592.3 | 602,861 |
| December 18, 2025 | 3,638.9 | 3,592.2 | 3,592.2 | 3,652.3 | 3,561.4 | 835,818 |
| December 17, 2025 | 3,617.8 | 3,638.9 | 3,638.9 | 3,659.2 | 3,611 | 423,041 |
| December 16, 2025 | 3,639 | 3,619.6 | 3,619.6 | 3,651.4 | 3,597.9 | 266,035 |
| December 15, 2025 | 3,651.9 | 3,639.3 | 3,639.3 | 3,653.9 | 3,591.5 | 327,504 |
| December 12, 2025 | 3,631 | 3,655.2 | 3,655.2 | 3,660 | 3,623 | 290,703 |
| December 11, 2025 | 3,595.1 | 3,637.4 | 3,637.4 | 3,642.5 | 3,589 | 446,978 |
| December 10, 2025 | 3,632 | 3,606.6 | 3,606.6 | 3,653.7 | 3,594.5 | 400,162 |
| December 09, 2025 | 3,588 | 3,614.5 | 3,614.5 | 3,622.4 | 3,543 | 606,495 |
| December 08, 2025 | 3,670.1 | 3,612.7 | 3,612.7 | 3,673.8 | 3,590.2 | 473,086 |
| December 05, 2025 | 3,646.2 | 3,665.4 | 3,665.4 | 3,687.2 | 3,626.7 | 330,999 |
| December 04, 2025 | 3,640 | 3,646.4 | 3,646.4 | 3,675 | 3,623.5 | 602,883 |
| December 03, 2025 | 3,670 | 3,631.8 | 3,631.8 | 3,675 | 3,607.5 | 506,356 |
| December 02, 2025 | 3,659.8 | 3,670.7 | 3,670.7 | 3,683.9 | 3,646 | 939,520 |
| December 01, 2025 | 3,550 | 3,661.8 | 3,661.8 | 3,665.9 | 3,549.1 | 1.62M |
| November 30, 2025 | 3,550 | 3,661.8 | 3,661.8 | 3,665.9 | 3,549.1 | 1.62M |
| November 28, 2025 | 3,519.9 | 3,531.5 | 3,531.5 | 3,570 | 3,506.4 | 542,882 |