4,173.00
+14.2(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 4,133.6 | 4,173 | 4,173 | 4,195 | 4,051.9 | 3,813 |
| February 05, 2026 | 4,140 | 4,158.8 | 4,158.8 | 4,214 | 4,030 | 3,368 |
| February 04, 2026 | 4,050 | 4,110.4 | 4,110.4 | 4,145 | 4,038.4 | 1,647 |
| February 03, 2026 | 4,001 | 4,046.2 | 4,046.2 | 4,098.8 | 4,000 | 2,342 |
| February 02, 2026 | 3,903 | 3,956.3 | 3,956.3 | 4,011.5 | 3,808.1 | 1,893 |
| February 01, 2026 | 4,049.9 | 3,903.6 | 3,903.6 | 4,063.2 | 3,802.5 | 3,006 |
| January 30, 2026 | 4,055.6 | 4,071.5 | 4,071.5 | 4,115 | 4,054.9 | 1,490 |
| January 29, 2026 | 4,110 | 4,058.5 | 4,058.5 | 4,115.4 | 4,055.6 | 1,794 |
| January 28, 2026 | 3,860 | 4,110.8 | 4,110.8 | 4,128 | 3,860 | 4,395 |
| January 27, 2026 | 3,859.7 | 3,901.8 | 3,901.8 | 3,932.5 | 3,682 | 6,015 |
| January 23, 2026 | 3,838.4 | 3,853.7 | 3,853.7 | 3,895 | 3,801 | 2,747 |
| January 22, 2026 | 3,909.9 | 3,838.4 | 3,838.4 | 3,913.3 | 3,801 | 2,828 |
| January 21, 2026 | 3,802 | 3,864.1 | 3,864.1 | 3,900.1 | 3,650.3 | 10,527 |
| January 20, 2026 | 3,920 | 3,797 | 3,797 | 4,012.8 | 3,763.1 | 6,090 |
| January 19, 2026 | 3,962 | 3,962.6 | 3,962.6 | 4,055.5 | 3,930 | 5,482 |
| January 16, 2026 | 4,016.1 | 4,020.1 | 4,020.1 | 4,142.5 | 4,015.6 | 3,097 |
| January 14, 2026 | 4,097.1 | 4,041.3 | 4,041.3 | 4,110.6 | 4,015.6 | 1,608 |
| January 13, 2026 | 4,127.5 | 4,106.1 | 4,106.1 | 4,150 | 4,075.6 | 2,187 |
| January 12, 2026 | 4,080.1 | 4,110 | 4,110 | 4,131.9 | 4,075.6 | 2,934 |
| January 09, 2026 | 4,200.8 | 4,146.9 | 4,146.9 | 4,237 | 4,115.6 | 3,384 |
| January 08, 2026 | 4,280.1 | 4,200.7 | 4,200.7 | 4,374 | 4,175.6 | 2,984 |
| January 07, 2026 | 4,275.5 | 4,254.6 | 4,254.6 | 4,303.9 | 4,225 | 1,890 |
| January 06, 2026 | 4,444.2 | 4,275.5 | 4,275.5 | 4,444.2 | 4,250 | 3,836 |
| January 05, 2026 | 4,395 | 4,400.2 | 4,400.2 | 4,467.7 | 4,264.2 | 5,476 |
| January 02, 2026 | 4,370 | 4,343.9 | 4,343.9 | 4,370 | 4,305 | 2,582 |
| January 01, 2026 | 4,229.8 | 4,336.6 | 4,336.6 | 4,395 | 4,209.6 | 8,430 |
| December 31, 2025 | 4,131 | 4,207.3 | 4,207.3 | 4,220.1 | 4,105.6 | 3,203 |
| December 30, 2025 | 4,113.2 | 4,130.7 | 4,130.7 | 4,187.6 | 4,091 | 4,535 |
| December 29, 2025 | 4,071 | 4,181.1 | 4,181.1 | 4,245.9 | 4,050.1 | 7,654 |
| December 26, 2025 | 4,040 | 4,104.6 | 4,104.6 | 4,178.8 | 3,984.2 | 6,492 |
| December 24, 2025 | 4,128.7 | 4,033.6 | 4,033.6 | 4,142 | 4,025 | 4,740 |
| December 23, 2025 | 4,165.7 | 4,128.7 | 4,128.7 | 4,242.9 | 4,108.5 | 2,884 |
| December 22, 2025 | 4,251 | 4,154.6 | 4,154.6 | 4,251.1 | 4,136.1 | 3,685 |
| December 19, 2025 | 4,104.6 | 4,220.1 | 4,220.1 | 4,243.7 | 4,086 | 3,370 |
| December 18, 2025 | 4,101 | 4,125.2 | 4,125.2 | 4,139.8 | 4,080.2 | 3,316 |
| December 17, 2025 | 4,222 | 4,131.6 | 4,131.6 | 4,235 | 4,115.6 | 4,320 |
| December 16, 2025 | 4,272 | 4,215.2 | 4,215.2 | 4,310.8 | 4,201.2 | 3,585 |
| December 15, 2025 | 4,227.9 | 4,243.1 | 4,243.1 | 4,282.8 | 4,215.6 | 3,449 |
| December 12, 2025 | 4,367 | 4,277.5 | 4,277.5 | 4,399 | 4,265.1 | 3,593 |
| December 11, 2025 | 4,250 | 4,331.3 | 4,331.3 | 4,366 | 4,243.9 | 5,311 |
| December 10, 2025 | 4,350 | 4,252.3 | 4,252.3 | 4,475 | 4,206.5 | 6,887 |
| December 09, 2025 | 4,410 | 4,372.6 | 4,372.6 | 4,449.9 | 4,325.4 | 8,871 |
| December 08, 2025 | 4,610 | 4,486.5 | 4,486.5 | 4,628.3 | 4,371.3 | 11,281 |
| December 05, 2025 | 4,725.7 | 4,591.6 | 4,591.6 | 4,726.5 | 4,571 | 5,240 |
| December 04, 2025 | 4,643 | 4,725.7 | 4,725.7 | 4,775 | 4,606.6 | 18,674 |
| December 03, 2025 | 4,705.8 | 4,615.1 | 4,615.1 | 4,705.9 | 4,569.5 | 7,551 |
| December 02, 2025 | 4,737 | 4,705.8 | 4,705.8 | 4,763.4 | 4,671.2 | 4,570 |
| December 01, 2025 | 4,700 | 4,737.6 | 4,737.6 | 4,772 | 4,623.4 | 7,526 |
| November 28, 2025 | 4,579.9 | 4,698.4 | 4,698.4 | 4,709.7 | 4,579.9 | 9,844 |
| November 27, 2025 | 4,725 | 4,579.9 | 4,579.9 | 4,725 | 4,560 | 4,877 |
| November 26, 2025 | 4,725 | 4,676 | 4,676 | 4,730.3 | 4,659.1 | 5,607 |
| November 25, 2025 | 4,516.2 | 4,714.8 | 4,714.8 | 4,775.8 | 4,485.1 | 21,160 |
| November 24, 2025 | 4,700.5 | 4,502.7 | 4,502.7 | 4,700.5 | 4,490.8 | 7,499 |
| November 21, 2025 | 4,700 | 4,702.1 | 4,702.1 | 4,722 | 4,564 | 15,503 |
| November 19, 2025 | 4,696 | 4,555.6 | 4,555.6 | 4,697 | 4,463.4 | 19,068 |
| November 18, 2025 | 4,549.9 | 4,704.2 | 4,704.2 | 4,722 | 4,470.1 | 36,875 |
| November 17, 2025 | 4,370 | 4,521.5 | 4,521.5 | 4,568.9 | 4,302.7 | 28,346 |
| November 14, 2025 | 4,208 | 4,336.1 | 4,336.1 | 4,365 | 4,151.9 | 16,540 |
| November 13, 2025 | 4,158 | 4,203.8 | 4,203.8 | 4,218 | 4,128.1 | 7,961 |
| November 12, 2025 | 4,060.9 | 4,166.8 | 4,166.8 | 4,226.6 | 4,005.9 | 15,070 |
