5,392.00
+15(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,330 | 5,392 | 5,392 | 5,401.5 | 5,328.5 | 66,717 |
| February 19, 2026 | 5,517 | 5,377 | 5,334 | 5,517 | 5,350.5 | 190,957 |
| February 18, 2026 | 5,460 | 5,464 | 5,420.29 | 5,483.5 | 5,401.5 | 83,592 |
| February 17, 2026 | 5,500 | 5,456.5 | 5,412.85 | 5,510 | 5,415.5 | 74,671 |
| February 16, 2026 | 5,431 | 5,480.5 | 5,436.66 | 5,537 | 5,364 | 132,798 |
| February 13, 2026 | 5,850 | 5,402.5 | 5,402.5 | 5,850 | 5,331.5 | 605,115 |
| February 12, 2026 | 5,894 | 5,870.5 | 5,870.5 | 5,906 | 5,810 | 70,024 |
| February 11, 2026 | 5,840 | 5,890 | 5,890 | 5,915 | 5,745 | 78,720 |
| February 10, 2026 | 5,750 | 5,811.5 | 5,811.5 | 5,833 | 5,733 | 84,510 |
| February 09, 2026 | 5,699.5 | 5,750.5 | 5,750.5 | 5,800 | 5,670 | 228,013 |
| February 06, 2026 | 5,683 | 5,684 | 5,684 | 5,706 | 5,569 | 52,719 |
| February 05, 2026 | 5,650.5 | 5,662.5 | 5,662.5 | 5,699 | 5,584.5 | 108,126 |
| February 04, 2026 | 5,678 | 5,653.5 | 5,653.5 | 5,728 | 5,635 | 78,857 |
| February 03, 2026 | 5,714 | 5,702.5 | 5,702.5 | 5,747 | 5,628 | 175,751 |
| February 02, 2026 | 5,616 | 5,521.5 | 5,521.5 | 5,616 | 5,406 | 129,257 |
| February 01, 2026 | 5,690 | 5,565 | 5,565 | 5,707.5 | 5,506 | 23,989 |
| January 30, 2026 | 5,690 | 5,677.5 | 5,677.5 | 5,750 | 5,640 | 160,862 |
| January 29, 2026 | 5,750 | 5,713 | 5,713 | 5,750 | 5,613.5 | 64,436 |
| January 28, 2026 | 5,748.5 | 5,722.5 | 5,722.5 | 5,789.5 | 5,650.5 | 168,889 |
| January 27, 2026 | 5,812.5 | 5,754 | 5,754 | 5,812.5 | 5,707 | 99,494 |
| January 23, 2026 | 5,785 | 5,750.5 | 5,750.5 | 5,811.5 | 5,724 | 77,302 |
| January 22, 2026 | 5,680.5 | 5,758.5 | 5,758.5 | 5,784.5 | 5,655 | 246,944 |
| January 21, 2026 | 5,680.5 | 5,656.5 | 5,656.5 | 5,769 | 5,586.5 | 76,709 |
| January 20, 2026 | 5,745 | 5,720.5 | 5,720.5 | 5,785 | 5,670.5 | 160,200 |
| January 19, 2026 | 5,835 | 5,748 | 5,748 | 5,844.5 | 5,699 | 128,573 |
| January 16, 2026 | 5,836 | 5,836.5 | 5,836.5 | 5,879.5 | 5,796.5 | 120,335 |
| January 14, 2026 | 5,888 | 5,830.5 | 5,830.5 | 5,888.5 | 5,778.5 | 89,065 |
| January 13, 2026 | 5,907 | 5,863.5 | 5,863.5 | 5,933.5 | 5,813.5 | 183,105 |
| January 12, 2026 | 5,799 | 5,867 | 5,867 | 5,886 | 5,713.5 | 118,166 |
| January 09, 2026 | 5,775.5 | 5,799 | 5,799 | 5,825 | 5,707 | 134,406 |
| January 08, 2026 | 5,805.5 | 5,793 | 5,793 | 5,847.5 | 5,763.5 | 133,292 |
| January 07, 2026 | 5,675 | 5,806.5 | 5,806.5 | 5,833 | 5,634.5 | 188,596 |
| January 06, 2026 | 5,554.5 | 5,655.5 | 5,655.5 | 5,679.5 | 5,554.5 | 86,111 |
| January 05, 2026 | 5,599 | 5,552.5 | 5,552.5 | 5,616.5 | 5,531.5 | 42,047 |
| January 02, 2026 | 5,498 | 5,592.5 | 5,592.5 | 5,600 | 5,448.5 | 37,650 |
| January 01, 2026 | 5,477 | 5,463.5 | 5,463.5 | 5,519.5 | 5,384 | 44,387 |
| December 31, 2025 | 5,450 | 5,506.5 | 5,506.5 | 5,528.5 | 5,426.5 | 37,502 |
| December 30, 2025 | 5,485 | 5,469 | 5,469 | 5,496.5 | 5,405 | 145,561 |
| December 29, 2025 | 5,573 | 5,505 | 5,505 | 5,573 | 5,481 | 39,102 |
| December 26, 2025 | 5,539 | 5,535 | 5,535 | 5,581 | 5,508 | 40,418 |
| December 24, 2025 | 5,570 | 5,566 | 5,566 | 5,593 | 5,534 | 41,251 |
| December 23, 2025 | 5,611 | 5,597 | 5,597 | 5,660 | 5,560.5 | 28,303 |
| December 22, 2025 | 5,555.5 | 5,624 | 5,624 | 5,654.5 | 5,555.5 | 82,272 |
| December 19, 2025 | 5,506 | 5,555.5 | 5,555.5 | 5,593 | 5,499 | 51,670 |
| December 18, 2025 | 5,628.5 | 5,521 | 5,521 | 5,629.5 | 5,504 | 34,763 |
| December 17, 2025 | 5,660 | 5,628.5 | 5,628.5 | 5,697.5 | 5,577.5 | 36,012 |
| December 16, 2025 | 5,601 | 5,663.5 | 5,663.5 | 5,678.5 | 5,584 | 93,566 |
| December 15, 2025 | 5,611 | 5,624.5 | 5,624.5 | 5,632.5 | 5,579.5 | 21,822 |
| December 12, 2025 | 5,666 | 5,631 | 5,631 | 5,676 | 5,587.5 | 35,899 |
| December 11, 2025 | 5,584 | 5,626 | 5,626 | 5,670.5 | 5,577 | 63,962 |
| December 10, 2025 | 5,672 | 5,598.5 | 5,598.5 | 5,727.5 | 5,577 | 79,124 |
| December 09, 2025 | 5,570 | 5,667.5 | 5,667.5 | 5,678.5 | 5,550 | 78,017 |
| December 08, 2025 | 5,653.5 | 5,599 | 5,599 | 5,710 | 5,592.5 | 149,510 |
| December 05, 2025 | 5,638 | 5,675.5 | 5,675.5 | 5,736 | 5,631 | 117,814 |
| December 04, 2025 | 5,669 | 5,659 | 5,659 | 5,692.5 | 5,638 | 87,945 |
| December 03, 2025 | 5,640 | 5,647.5 | 5,647.5 | 5,687 | 5,603 | 41,694 |
| December 02, 2025 | 5,624 | 5,638.5 | 5,638.5 | 5,654 | 5,586 | 54,507 |
| December 01, 2025 | 5,712 | 5,609.5 | 5,609.5 | 5,712 | 5,581 | 78,867 |
| November 28, 2025 | 5,703 | 5,685 | 5,685 | 5,748.5 | 5,677 | 57,102 |
| November 27, 2025 | 5,785.5 | 5,686.5 | 5,686.5 | 5,794.5 | 5,671 | 163,929 |