7,650.50
-55(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,705.5 | 7,650.5 | 7,650.5 | 7,768 | 7,614 | 184,018 |
| February 19, 2026 | 7,877 | 7,705.5 | 7,705.5 | 7,916 | 7,673 | 157,870 |
| February 18, 2026 | 7,865 | 7,894 | 7,894 | 7,920 | 7,764 | 245,768 |
| February 17, 2026 | 7,754.5 | 7,818 | 7,818 | 7,909 | 7,686 | 217,276 |
| February 16, 2026 | 7,760 | 7,771 | 7,771 | 7,812.5 | 7,687.5 | 163,902 |
| February 13, 2026 | 7,750 | 7,734.5 | 7,734.5 | 7,820.5 | 7,660 | 351,861 |
| February 12, 2026 | 7,650 | 7,784.5 | 7,784.5 | 7,862 | 7,636.5 | 620,234 |
| February 11, 2026 | 7,441 | 7,696 | 7,696 | 7,731 | 7,420.5 | 557,384 |
| February 10, 2026 | 7,299 | 7,510.5 | 7,510.5 | 7,530 | 7,172.5 | 1.66M |
| February 09, 2026 | 6,706.5 | 7,048 | 7,048 | 7,064.5 | 6,664.5 | 549,369 |
| February 06, 2026 | 6,380 | 6,640 | 6,640 | 6,665.5 | 6,312.5 | 442,275 |
| February 05, 2026 | 6,408 | 6,399.5 | 6,399.5 | 6,476 | 6,267.5 | 292,050 |
| February 04, 2026 | 6,170.5 | 6,390 | 6,390 | 6,422 | 6,154 | 282,010 |
| February 03, 2026 | 6,300 | 6,193.5 | 6,193.5 | 6,560 | 6,151 | 694,287 |
| February 02, 2026 | 6,028 | 5,999 | 5,999 | 6,050 | 5,813.5 | 380,645 |
| February 01, 2026 | 5,775 | 5,993 | 5,993 | 6,088 | 5,716 | 561,660 |
| January 30, 2026 | 5,544 | 5,716 | 5,716 | 5,860 | 5,503 | 537,803 |
| January 29, 2026 | 5,626 | 5,547 | 5,547 | 5,638 | 5,473 | 258,594 |
| January 28, 2026 | 5,555 | 5,614 | 5,614 | 5,630 | 5,522.5 | 155,705 |
| January 27, 2026 | 5,580 | 5,510 | 5,510 | 5,593 | 5,400.5 | 713,699 |
| January 23, 2026 | 5,742 | 5,565.5 | 5,565.5 | 5,779.5 | 5,544 | 297,125 |
| January 22, 2026 | 5,856 | 5,732 | 5,732 | 5,860 | 5,687.5 | 354,095 |
| January 21, 2026 | 6,041 | 5,784 | 5,784 | 6,048 | 5,737 | 368,379 |
| January 20, 2026 | 6,119.5 | 6,033 | 6,033 | 6,149 | 6,016 | 263,333 |
| January 19, 2026 | 6,150 | 6,080.5 | 6,080.5 | 6,220 | 6,050 | 141,342 |
| January 16, 2026 | 6,149.5 | 6,145 | 6,145 | 6,255 | 6,121 | 230,854 |
| January 14, 2026 | 6,144 | 6,113.5 | 6,113.5 | 6,194 | 6,052.5 | 150,829 |
| January 13, 2026 | 6,175 | 6,145.5 | 6,145.5 | 6,175 | 6,045 | 242,318 |
| January 12, 2026 | 6,302 | 6,118.5 | 6,118.5 | 6,310 | 6,060.5 | 368,392 |
| January 09, 2026 | 6,500 | 6,329.5 | 6,329.5 | 6,579 | 6,310.5 | 196,381 |
| January 08, 2026 | 6,655 | 6,527 | 6,527 | 6,720 | 6,500 | 141,644 |
| January 07, 2026 | 6,698 | 6,653 | 6,653 | 6,723 | 6,620 | 106,727 |
| January 06, 2026 | 6,724 | 6,707.5 | 6,707.5 | 6,724 | 6,620 | 174,518 |
| January 05, 2026 | 6,522 | 6,712 | 6,712 | 6,824 | 6,500 | 339,436 |
| January 02, 2026 | 6,440 | 6,482.5 | 6,482.5 | 6,549.5 | 6,420 | 161,306 |
| January 01, 2026 | 6,405 | 6,447.5 | 6,447.5 | 6,465 | 6,373.5 | 86,159 |
| December 31, 2025 | 6,299 | 6,387 | 6,387 | 6,428.5 | 6,251 | 190,390 |
| December 30, 2025 | 6,499 | 6,264.5 | 6,264.5 | 6,516.5 | 6,242 | 499,737 |
| December 29, 2025 | 6,635 | 6,499.5 | 6,499.5 | 6,680 | 6,480 | 155,338 |
| December 26, 2025 | 6,689 | 6,652 | 6,652 | 6,733 | 6,618 | 90,381 |
| December 24, 2025 | 6,655 | 6,660 | 6,660 | 6,770 | 6,613 | 110,735 |
| December 23, 2025 | 6,701.5 | 6,654.5 | 6,654.5 | 6,723.5 | 6,630 | 87,368 |
| December 22, 2025 | 6,699.5 | 6,709 | 6,709 | 6,748 | 6,686 | 86,930 |
| December 19, 2025 | 6,606 | 6,681 | 6,681 | 6,705 | 6,565 | 182,921 |
| December 18, 2025 | 6,582 | 6,585.5 | 6,585.5 | 6,630 | 6,528 | 147,557 |
| December 17, 2025 | 6,820 | 6,580.5 | 6,580.5 | 6,820 | 6,545 | 245,498 |
| December 16, 2025 | 6,801 | 6,779.5 | 6,779.5 | 6,850 | 6,751 | 173,055 |
| December 15, 2025 | 6,711.5 | 6,801.5 | 6,801.5 | 6,860 | 6,685 | 671,335 |
| December 12, 2025 | 6,535 | 6,626 | 6,626 | 6,644.5 | 6,514.5 | 114,286 |
| December 11, 2025 | 6,579 | 6,521.5 | 6,521.5 | 6,635 | 6,505 | 204,464 |
| December 10, 2025 | 6,682.5 | 6,566.5 | 6,566.5 | 6,761 | 6,496 | 369,923 |
| December 09, 2025 | 6,445.5 | 6,682.5 | 6,682.5 | 6,708.5 | 6,340 | 482,532 |
| December 08, 2025 | 6,510 | 6,451 | 6,451 | 6,666 | 6,401 | 312,025 |
| December 05, 2025 | 6,700 | 6,562.5 | 6,562.5 | 6,748 | 6,351.5 | 965,131 |
| December 04, 2025 | 7,026.5 | 6,750 | 6,750 | 7,087 | 6,720 | 329,596 |
| December 03, 2025 | 7,038 | 7,026.5 | 7,026.5 | 7,073.5 | 6,995.5 | 99,635 |
| December 02, 2025 | 7,080 | 7,041.5 | 7,041.5 | 7,124 | 6,963 | 186,491 |
| December 01, 2025 | 7,250 | 7,072.5 | 7,072.5 | 7,250 | 7,012 | 229,585 |
| November 28, 2025 | 7,140 | 7,181 | 7,181 | 7,225 | 7,034.5 | 186,658 |
| November 27, 2025 | 7,301 | 7,103 | 7,103 | 7,302 | 7,078 | 174,995 |