5,987.00
+267.5(+4.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,725 | 5,987 | 5,987 | 6,246 | 5,719.5 | 4.03M |
| February 19, 2026 | 5,885 | 5,719.5 | 5,719.5 | 5,908 | 5,695 | 136,029 |
| February 18, 2026 | 5,836 | 5,881.5 | 5,881.5 | 5,909 | 5,771.5 | 178,417 |
| February 17, 2026 | 5,922.5 | 5,836 | 5,836 | 5,940 | 5,806 | 116,124 |
| February 16, 2026 | 5,781 | 5,888 | 5,888 | 5,914 | 5,742.5 | 188,248 |
| February 13, 2026 | 5,788.5 | 5,780.5 | 5,780.5 | 5,855 | 5,726.5 | 152,953 |
| February 12, 2026 | 5,819 | 5,788.5 | 5,788.5 | 5,864.5 | 5,760 | 169,916 |
| February 11, 2026 | 5,851 | 5,825.5 | 5,825.5 | 5,861 | 5,781 | 91,363 |
| February 10, 2026 | 5,850 | 5,870 | 5,870 | 5,884 | 5,806 | 155,125 |
| February 09, 2026 | 5,845 | 5,815.5 | 5,815.5 | 5,850 | 5,748 | 137,430 |
| February 06, 2026 | 5,769 | 5,816 | 5,816 | 5,845 | 5,726.5 | 304,091 |
| February 05, 2026 | 5,750 | 5,770 | 5,770 | 5,840.5 | 5,663 | 205,411 |
| February 04, 2026 | 5,661 | 5,755 | 5,755 | 5,867 | 5,582.5 | 509,736 |
| February 03, 2026 | 5,641.5 | 5,668.5 | 5,668.5 | 5,769 | 5,608 | 646,658 |
| February 02, 2026 | 5,490 | 5,468 | 5,468 | 5,537 | 5,368.5 | 156,964 |
| February 01, 2026 | 5,531 | 5,437 | 5,437 | 5,620 | 5,255.5 | 287,431 |
| January 30, 2026 | 5,440 | 5,578.5 | 5,578.5 | 5,605.5 | 5,400 | 634,906 |
| January 29, 2026 | 5,050 | 5,474 | 5,474 | 5,547.5 | 4,983.5 | 2.49M |
| January 28, 2026 | 4,759 | 5,043.5 | 5,043.5 | 5,075 | 4,750 | 419,234 |
| January 27, 2026 | 4,694.5 | 4,707.5 | 4,707.5 | 4,777 | 4,649.5 | 178,878 |
| January 23, 2026 | 4,760 | 4,694.5 | 4,694.5 | 4,775 | 4,668.5 | 114,255 |
| January 22, 2026 | 4,725 | 4,755.5 | 4,755.5 | 4,807 | 4,719 | 145,026 |
| January 21, 2026 | 4,692.5 | 4,707.5 | 4,707.5 | 4,751.5 | 4,637.5 | 349,284 |
| January 20, 2026 | 4,855 | 4,691.5 | 4,691.5 | 4,855 | 4,673 | 413,609 |
| January 19, 2026 | 4,877.5 | 4,865.5 | 4,865.5 | 4,942 | 4,839 | 238,177 |
| January 16, 2026 | 4,935 | 4,877.5 | 4,877.5 | 4,960 | 4,852 | 186,291 |
| January 14, 2026 | 4,960.5 | 4,935 | 4,935 | 4,992 | 4,925 | 107,017 |
| January 13, 2026 | 5,050 | 4,966 | 4,966 | 5,081.5 | 4,923 | 112,952 |
| January 12, 2026 | 5,075 | 5,048 | 5,048 | 5,075.5 | 4,951 | 172,796 |
| January 09, 2026 | 5,050 | 5,093 | 5,093 | 5,138 | 4,983.5 | 329,337 |
| January 08, 2026 | 5,312 | 5,021 | 5,021 | 5,368 | 4,983.5 | 681,836 |
| January 07, 2026 | 5,215 | 5,299 | 5,299 | 5,307.5 | 5,181.5 | 123,246 |
| January 06, 2026 | 5,168.5 | 5,224.5 | 5,224.5 | 5,254.5 | 5,160.5 | 122,887 |
| January 05, 2026 | 5,230 | 5,168.5 | 5,168.5 | 5,249.5 | 5,131 | 101,495 |
| January 02, 2026 | 5,156.5 | 5,205.5 | 5,205.5 | 5,220 | 5,156.5 | 63,441 |
| January 01, 2026 | 5,183 | 5,176.5 | 5,176.5 | 5,195.5 | 5,146 | 37,922 |
| December 31, 2025 | 5,150 | 5,170 | 5,170 | 5,207.5 | 5,141.5 | 106,829 |
| December 30, 2025 | 5,155 | 5,138.5 | 5,138.5 | 5,169 | 5,100 | 107,504 |
| December 29, 2025 | 5,218.5 | 5,165 | 5,165 | 5,218.5 | 5,155 | 53,679 |
| December 26, 2025 | 5,215 | 5,183 | 5,183 | 5,244.5 | 5,164.5 | 54,193 |
| December 24, 2025 | 5,212.5 | 5,215 | 5,215 | 5,266 | 5,202 | 103,468 |
| December 23, 2025 | 5,185 | 5,204 | 5,204 | 5,215 | 5,151 | 64,948 |
| December 22, 2025 | 5,180.5 | 5,181 | 5,181 | 5,233 | 5,170 | 67,523 |
| December 19, 2025 | 5,106 | 5,177 | 5,177 | 5,191.5 | 5,100 | 351,506 |
| December 18, 2025 | 5,185 | 5,097.5 | 5,097.5 | 5,185 | 5,075.5 | 362,593 |
| December 17, 2025 | 5,238 | 5,171 | 5,171 | 5,262.5 | 5,152 | 85,858 |
| December 16, 2025 | 5,280 | 5,242 | 5,242 | 5,280 | 5,227 | 71,299 |
| December 15, 2025 | 5,288 | 5,285 | 5,285 | 5,298 | 5,200.5 | 191,043 |
| December 12, 2025 | 5,270 | 5,278 | 5,278 | 5,299 | 5,230 | 200,327 |
| December 11, 2025 | 5,154 | 5,242.5 | 5,242.5 | 5,257.5 | 5,147 | 197,331 |
| December 10, 2025 | 5,109.5 | 5,152 | 5,152 | 5,192 | 5,098 | 118,194 |
| December 09, 2025 | 5,051 | 5,117 | 5,117 | 5,128 | 4,981 | 113,584 |
| December 08, 2025 | 5,171.5 | 5,057.5 | 5,057.5 | 5,194 | 5,049 | 130,553 |
| December 05, 2025 | 5,172.5 | 5,173.5 | 5,173.5 | 5,194 | 5,140.5 | 99,565 |
| December 04, 2025 | 5,100 | 5,172.5 | 5,172.5 | 5,182 | 5,095 | 90,367 |
| December 03, 2025 | 5,183 | 5,107 | 5,107 | 5,183 | 5,088.5 | 81,222 |
| December 02, 2025 | 5,171 | 5,183 | 5,183 | 5,221.5 | 5,161 | 149,407 |
| December 01, 2025 | 5,218 | 5,189.5 | 5,189.5 | 5,219.5 | 5,148.5 | 68,252 |
| November 28, 2025 | 5,260 | 5,175 | 5,175 | 5,260.5 | 5,170 | 82,668 |
| November 27, 2025 | 5,235 | 5,240.5 | 5,240.5 | 5,264.5 | 5,188.5 | 123,475 |