10,519.00
+455.5(+4.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,990 | 10,519 | 10,519 | 10,775 | 9,853.5 | 234,155 |
| February 19, 2026 | 10,200 | 10,063.5 | 10,063.5 | 10,341 | 9,950 | 61,670 |
| February 18, 2026 | 9,556 | 10,182 | 10,182 | 10,423.5 | 9,535 | 465,984 |
| February 17, 2026 | 9,524 | 9,556 | 9,556 | 9,610 | 9,444 | 31,824 |
| February 16, 2026 | 9,448.5 | 9,524 | 9,524 | 9,541 | 9,360.5 | 26,149 |
| February 13, 2026 | 9,400 | 9,511 | 9,511 | 9,550 | 9,325.5 | 50,468 |
| February 12, 2026 | 9,640.5 | 9,525.5 | 9,525.5 | 9,640.5 | 9,402 | 30,197 |
| February 11, 2026 | 9,490 | 9,580 | 9,580 | 9,648 | 9,490 | 45,189 |
| February 10, 2026 | 9,609.5 | 9,468.5 | 9,468.5 | 9,615 | 9,433.5 | 41,408 |
| February 09, 2026 | 9,490 | 9,570 | 9,570 | 9,596 | 9,401.5 | 53,793 |
| February 06, 2026 | 9,480.5 | 9,490 | 9,490 | 9,600 | 9,400 | 41,541 |
| February 05, 2026 | 9,450 | 9,535 | 9,535 | 9,634.5 | 9,380.5 | 78,699 |
| February 04, 2026 | 9,600 | 9,476.5 | 9,476.5 | 9,800 | 9,370 | 185,328 |
| February 03, 2026 | 9,449.5 | 9,759 | 9,759 | 9,795 | 9,201.5 | 973,633 |
| February 02, 2026 | 8,065 | 8,162.5 | 8,162.5 | 8,200 | 7,866.5 | 78,987 |
| February 01, 2026 | 7,950.5 | 8,060.5 | 8,060.5 | 8,084.5 | 7,749.5 | 38,306 |
| January 30, 2026 | 7,580.5 | 7,994 | 7,994 | 8,044.5 | 7,395 | 131,728 |
| January 29, 2026 | 7,502.5 | 7,695 | 7,695 | 7,849 | 7,431 | 202,012 |
| January 28, 2026 | 7,221 | 7,411.5 | 7,411.5 | 7,462.5 | 7,045 | 72,635 |
| January 27, 2026 | 7,035 | 7,208.5 | 7,208.5 | 7,290 | 6,957.5 | 68,843 |
| January 23, 2026 | 7,230 | 7,033 | 7,033 | 7,238 | 7,002.5 | 46,431 |
| January 22, 2026 | 6,980 | 7,214.5 | 7,214.5 | 7,274 | 6,970 | 89,845 |
| January 21, 2026 | 6,913.5 | 6,966 | 6,966 | 7,031 | 6,801 | 112,373 |
| January 20, 2026 | 7,211 | 7,035 | 7,035 | 7,290 | 6,968 | 88,948 |
| January 19, 2026 | 7,410.5 | 7,257.5 | 7,257.5 | 7,411 | 7,220 | 34,043 |
| January 16, 2026 | 7,550 | 7,410.5 | 7,410.5 | 7,550 | 7,185 | 90,143 |
| January 14, 2026 | 7,748 | 7,478 | 7,478 | 7,748 | 7,430 | 65,092 |
| January 13, 2026 | 7,877 | 7,651.5 | 7,651.5 | 8,004.5 | 7,591.5 | 94,217 |
| January 12, 2026 | 8,194.5 | 7,879 | 7,879 | 8,194.5 | 7,788 | 96,569 |
| January 09, 2026 | 8,152 | 8,188 | 8,188 | 8,255 | 8,066 | 42,149 |
| January 08, 2026 | 8,186 | 8,201 | 8,201 | 8,350 | 8,109 | 48,391 |
| January 07, 2026 | 8,182 | 8,184 | 8,184 | 8,295 | 8,153 | 63,708 |
| January 06, 2026 | 8,249 | 8,182 | 8,182 | 8,249 | 8,076 | 45,881 |
| January 05, 2026 | 8,268 | 8,172.5 | 8,172.5 | 8,293 | 8,123 | 59,878 |
| January 02, 2026 | 8,379 | 8,264.5 | 8,264.5 | 8,394 | 8,245 | 32,960 |
| January 01, 2026 | 8,424 | 8,327.5 | 8,327.5 | 8,455 | 8,314 | 17,663 |
| December 31, 2025 | 8,435 | 8,367.5 | 8,367.5 | 8,506.5 | 8,350 | 30,526 |
| December 30, 2025 | 8,560 | 8,384 | 8,384 | 8,560 | 8,350 | 45,099 |
| December 29, 2025 | 8,625 | 8,562.5 | 8,562.5 | 8,647.5 | 8,530.5 | 38,227 |
| December 26, 2025 | 8,688 | 8,625 | 8,625 | 8,688 | 8,592 | 33,157 |
| December 24, 2025 | 8,925 | 8,690 | 8,690 | 8,925 | 8,666 | 61,120 |
| December 23, 2025 | 8,950 | 8,891.5 | 8,891.5 | 8,972 | 8,845.5 | 41,820 |
| December 22, 2025 | 8,869 | 8,870.5 | 8,870.5 | 9,095 | 8,816 | 52,661 |
| December 19, 2025 | 8,670 | 8,757.5 | 8,757.5 | 8,850 | 8,523.5 | 105,070 |
| December 18, 2025 | 8,794 | 8,608.5 | 8,608.5 | 8,794 | 8,565 | 35,357 |
| December 17, 2025 | 8,974.5 | 8,794 | 8,794 | 8,990 | 8,762.5 | 33,900 |
| December 16, 2025 | 9,066 | 8,937.5 | 8,937.5 | 9,124 | 8,915 | 40,775 |
| December 15, 2025 | 8,950 | 9,090.5 | 9,090.5 | 9,125 | 8,950 | 22,684 |
| December 12, 2025 | 8,948.5 | 9,023.5 | 9,023.5 | 9,110 | 8,930 | 30,984 |
| December 11, 2025 | 8,771.5 | 8,987 | 8,987 | 9,044 | 8,700 | 48,647 |
| December 10, 2025 | 8,750 | 8,815.5 | 8,815.5 | 8,840 | 8,608 | 30,450 |
| December 09, 2025 | 8,637.5 | 8,783.5 | 8,783.5 | 8,830 | 8,490 | 31,491 |
| December 08, 2025 | 8,895.5 | 8,643 | 8,643 | 8,895.5 | 8,605.5 | 51,511 |
| December 05, 2025 | 8,885.5 | 8,899 | 8,899 | 8,920 | 8,755 | 28,626 |
| December 04, 2025 | 8,720.5 | 8,847.5 | 8,847.5 | 8,930 | 8,714 | 36,161 |
| December 03, 2025 | 8,919 | 8,719 | 8,719 | 8,940 | 8,635 | 64,570 |
| December 02, 2025 | 8,965 | 8,901 | 8,901 | 9,054 | 8,801 | 56,444 |
| December 01, 2025 | 9,232.5 | 8,975 | 8,975 | 9,232.5 | 8,950.5 | 35,099 |
| November 28, 2025 | 9,245 | 9,159.5 | 9,159.5 | 9,449.5 | 9,116 | 91,901 |
| November 27, 2025 | 9,250.5 | 9,145.5 | 9,145.5 | 9,333.5 | 9,115 | 44,432 |