3,360.50
+61.4(+1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,270 | 3,360.5 | 3,360.5 | 3,398.9 | 3,270 | 500 |
| February 19, 2026 | 3,302 | 3,299.1 | 3,299.1 | 3,342.8 | 3,285 | 430 |
| February 18, 2026 | 3,320 | 3,304.7 | 3,304.7 | 3,387.9 | 3,300 | 513 |
| February 17, 2026 | 3,206 | 3,368.9 | 3,368.9 | 3,390 | 3,206 | 288 |
| February 16, 2026 | 3,262 | 3,335.5 | 3,335.5 | 3,349.7 | 3,262 | 238 |
| February 13, 2026 | 3,310 | 3,313.4 | 3,313.4 | 3,385 | 3,290 | 1,020 |
| February 12, 2026 | 3,301.2 | 3,327.5 | 3,327.5 | 3,354.8 | 3,301 | 663 |
| February 11, 2026 | 3,416 | 3,329.2 | 3,329.2 | 3,426.6 | 3,294.6 | 1,002 |
| February 10, 2026 | 3,280 | 3,415.7 | 3,415.7 | 3,423.5 | 3,280 | 845 |
| February 09, 2026 | 3,276 | 3,347.6 | 3,347.6 | 3,385 | 3,276 | 910 |
| February 06, 2026 | 3,303 | 3,335 | 3,335 | 3,359.9 | 3,303 | 273 |
| February 05, 2026 | 3,371.1 | 3,330.6 | 3,330.6 | 3,399 | 3,301 | 491 |
| February 04, 2026 | 3,325.5 | 3,407.8 | 3,407.8 | 3,410 | 3,315.1 | 766 |
| February 03, 2026 | 3,300 | 3,385.2 | 3,385.2 | 3,411 | 3,300 | 1,505 |
| February 02, 2026 | 3,220 | 3,112.9 | 3,112.9 | 3,263.9 | 3,022 | 2,361 |
| February 01, 2026 | 3,297 | 3,251.1 | 3,251.1 | 3,297 | 3,236 | 188 |
| January 30, 2026 | 3,222 | 3,252.8 | 3,252.8 | 3,319.3 | 3,222 | 618 |
| January 29, 2026 | 3,275.1 | 3,262.7 | 3,262.7 | 3,338.7 | 3,250 | 427 |
| January 28, 2026 | 3,106 | 3,297.9 | 3,297.9 | 3,315 | 3,106 | 734 |
| January 27, 2026 | 3,005 | 3,105.8 | 3,105.8 | 3,160.2 | 3,005 | 786 |
| January 23, 2026 | 3,249.9 | 3,154.2 | 3,154.2 | 3,259.9 | 3,135 | 423 |
| January 22, 2026 | 3,220 | 3,226 | 3,226 | 3,283.3 | 3,205 | 858 |
| January 21, 2026 | 3,176.1 | 3,217.2 | 3,217.2 | 3,287.8 | 3,176.1 | 739 |
| January 20, 2026 | 3,416.5 | 3,230.2 | 3,230.2 | 3,416.5 | 3,185.5 | 934 |
| January 19, 2026 | 3,417 | 3,368.7 | 3,368.7 | 3,450 | 3,350 | 537 |
| January 16, 2026 | 3,450 | 3,417.9 | 3,417.9 | 3,529.9 | 3,400 | 475 |
| January 14, 2026 | 3,453 | 3,472 | 3,472 | 3,480 | 3,363 | 501 |
| January 13, 2026 | 3,491.7 | 3,443.3 | 3,443.3 | 3,527.8 | 3,421 | 284 |
| January 12, 2026 | 3,542 | 3,482.1 | 3,482.1 | 3,569.8 | 3,470 | 687 |
| January 09, 2026 | 3,611 | 3,518.2 | 3,518.2 | 3,627.9 | 3,501 | 685 |
| January 08, 2026 | 3,602.1 | 3,649.2 | 3,649.2 | 3,684.5 | 3,602.1 | 253 |
| January 07, 2026 | 3,673.8 | 3,635.2 | 3,635.2 | 3,711.1 | 3,635.1 | 91 |
| January 06, 2026 | 3,650 | 3,673.8 | 3,673.8 | 3,709.9 | 3,618.2 | 592 |
| January 05, 2026 | 3,575 | 3,672.9 | 3,672.9 | 3,684.9 | 3,575 | 1,202 |
| January 02, 2026 | 3,555 | 3,601.7 | 3,601.7 | 3,630 | 3,555 | 353 |
| January 01, 2026 | 3,585.1 | 3,605.2 | 3,605.2 | 3,640 | 3,585.1 | 384 |
| December 31, 2025 | 3,541.1 | 3,585.1 | 3,585.1 | 3,595 | 3,541.1 | 258 |
| December 30, 2025 | 3,540.1 | 3,558.5 | 3,558.5 | 3,559 | 3,540 | 200 |
| December 29, 2025 | 3,560 | 3,540.2 | 3,540.2 | 3,600.1 | 3,520.3 | 488 |
| December 26, 2025 | 3,555 | 3,594.1 | 3,594.1 | 3,604.8 | 3,555 | 144 |
| December 24, 2025 | 3,580 | 3,583.9 | 3,583.9 | 3,635.9 | 3,566 | 338 |
| December 23, 2025 | 3,611 | 3,600.2 | 3,600.2 | 3,611 | 3,552.1 | 147 |
| December 22, 2025 | 3,545 | 3,576.6 | 3,576.6 | 3,585 | 3,534.2 | 193 |
| December 19, 2025 | 3,530 | 3,578.9 | 3,578.9 | 3,609.9 | 3,530 | 257 |
| December 18, 2025 | 3,548 | 3,566.4 | 3,566.4 | 3,608.9 | 3,516.2 | 325 |
| December 17, 2025 | 3,553.9 | 3,572 | 3,572 | 3,625 | 3,551 | 495 |
| December 16, 2025 | 3,554 | 3,591 | 3,591 | 3,618 | 3,531.6 | 181 |
| December 15, 2025 | 3,553 | 3,585 | 3,585 | 3,638.3 | 3,499.8 | 498 |
| December 12, 2025 | 3,550.6 | 3,555.9 | 3,555.9 | 3,599.2 | 3,534.2 | 326 |
| December 11, 2025 | 3,530 | 3,557 | 3,557 | 3,585 | 3,530 | 320 |
| December 10, 2025 | 3,535.3 | 3,556.4 | 3,556.4 | 3,614.9 | 3,527 | 305 |
| December 09, 2025 | 3,430 | 3,533.3 | 3,533.3 | 3,549.9 | 3,430 | 567 |
| December 08, 2025 | 3,611.2 | 3,497.6 | 3,497.6 | 3,648.8 | 3,490.1 | 1,058 |
| December 05, 2025 | 3,605.1 | 3,654.2 | 3,654.2 | 3,705.9 | 3,605.1 | 352 |
| December 04, 2025 | 3,635 | 3,627.8 | 3,627.8 | 3,660.6 | 3,606.2 | 345 |
| December 03, 2025 | 3,666.8 | 3,659.1 | 3,659.1 | 3,682.9 | 3,616.7 | 552 |
| December 02, 2025 | 3,660.1 | 3,639.7 | 3,639.7 | 3,694.9 | 3,621 | 321 |
| December 01, 2025 | 3,690 | 3,679.4 | 3,679.4 | 3,722 | 3,655 | 669 |
| November 28, 2025 | 3,705 | 3,714.8 | 3,714.8 | 3,742.4 | 3,675 | 690 |
| November 27, 2025 | 3,711 | 3,738.8 | 3,738.8 | 3,769.9 | 3,660.1 | 359 |