7,615.50
+23(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,540 | 7,615.5 | 7,615.5 | 7,635 | 7,540 | 256,305 |
| February 19, 2026 | 7,610 | 7,592.5 | 7,592.5 | 7,649 | 7,551.5 | 186,713 |
| February 18, 2026 | 7,590 | 7,647.5 | 7,647.5 | 7,670 | 7,590 | 385,965 |
| February 17, 2026 | 7,590 | 7,601.5 | 7,601.5 | 7,615 | 7,554.5 | 525,345 |
| February 16, 2026 | 7,526.5 | 7,618 | 7,618 | 7,631 | 7,478 | 494,924 |
| February 13, 2026 | 7,518 | 7,542.5 | 7,542.5 | 7,598 | 7,485 | 431,628 |
| February 12, 2026 | 7,512 | 7,539 | 7,539 | 7,579.5 | 7,410 | 434,168 |
| February 11, 2026 | 7,405 | 7,507 | 7,507 | 7,640 | 7,405 | 1.5M |
| February 10, 2026 | 7,250 | 7,219 | 7,219 | 7,280.5 | 7,185 | 277,132 |
| February 09, 2026 | 7,199 | 7,211 | 7,211 | 7,280 | 7,163.5 | 412,162 |
| February 06, 2026 | 7,080 | 7,152.5 | 7,152.5 | 7,176.5 | 6,994 | 668,962 |
| February 05, 2026 | 7,116 | 7,122 | 7,122 | 7,133 | 7,043 | 234,706 |
| February 04, 2026 | 7,080 | 7,116 | 7,116 | 7,160 | 7,050 | 216,137 |
| February 03, 2026 | 7,070 | 7,088.5 | 7,088.5 | 7,163.5 | 7,002.5 | 438,009 |
| February 02, 2026 | 6,915 | 6,933.5 | 6,933.5 | 6,950 | 6,831 | 343,800 |
| February 01, 2026 | 7,007 | 6,948 | 6,948 | 7,062 | 6,886 | 255,106 |
| January 30, 2026 | 6,787 | 6,960.5 | 6,960.5 | 6,974.5 | 6,767 | 489,138 |
| January 29, 2026 | 6,899 | 6,801 | 6,801 | 6,899 | 6,756 | 517,726 |
| January 28, 2026 | 6,798.5 | 6,877.5 | 6,877.5 | 6,890 | 6,784.5 | 399,249 |
| January 27, 2026 | 6,802 | 6,793.5 | 6,793.5 | 6,842 | 6,708.5 | 515,352 |
| January 23, 2026 | 6,810 | 6,803 | 6,803 | 6,836 | 6,696.5 | 458,100 |
| January 22, 2026 | 6,878.5 | 6,797 | 6,797 | 6,914.5 | 6,780.5 | 714,732 |
| January 21, 2026 | 6,880 | 6,826.5 | 6,826.5 | 6,911.5 | 6,738 | 620,593 |
| January 20, 2026 | 7,129 | 6,912.5 | 6,912.5 | 7,129 | 6,885 | 499,367 |
| January 19, 2026 | 7,254 | 7,133 | 7,133 | 7,260 | 7,104 | 364,331 |
| January 16, 2026 | 6,950 | 7,235.5 | 7,235.5 | 7,299 | 6,950 | 501,649 |
| January 14, 2026 | 7,258 | 7,272.5 | 7,272.5 | 7,325.5 | 7,242.5 | 383,252 |
| January 13, 2026 | 7,299 | 7,311.5 | 7,311.5 | 7,321.5 | 7,240 | 275,363 |
| January 12, 2026 | 7,203 | 7,268.5 | 7,268.5 | 7,289.5 | 7,111 | 333,601 |
| January 09, 2026 | 7,348 | 7,256.5 | 7,256.5 | 7,360.5 | 7,225 | 312,466 |
| January 08, 2026 | 7,425 | 7,364.5 | 7,364.5 | 7,443 | 7,325 | 778,407 |
| January 07, 2026 | 7,349 | 7,447.5 | 7,447.5 | 7,488 | 7,315 | 567,963 |
| January 06, 2026 | 7,040 | 7,348 | 7,348 | 7,360 | 7,040 | 581,230 |
| January 05, 2026 | 7,129.5 | 7,083 | 7,083 | 7,134.5 | 7,063.5 | 349,588 |
| January 02, 2026 | 7,130 | 7,129.5 | 7,129.5 | 7,151 | 7,075.5 | 353,236 |
| January 01, 2026 | 7,063 | 7,111.5 | 7,111.5 | 7,125 | 7,023.5 | 81,988 |
| December 31, 2025 | 6,990 | 7,042.5 | 7,042.5 | 7,053.5 | 6,955 | 226,290 |
| December 30, 2025 | 7,055 | 6,990 | 6,990 | 7,065 | 6,937 | 433,129 |
| December 29, 2025 | 7,168 | 7,084.5 | 7,084.5 | 7,180 | 7,070 | 234,376 |
| December 26, 2025 | 7,182 | 7,156 | 7,156 | 7,202 | 7,131.5 | 228,172 |
| December 24, 2025 | 7,070 | 7,172 | 7,172 | 7,209.5 | 7,044.5 | 351,311 |
| December 23, 2025 | 7,069.5 | 7,073.5 | 7,073.5 | 7,098 | 7,016 | 286,197 |
| December 22, 2025 | 7,014 | 7,054 | 7,054 | 7,104 | 7,013 | 358,776 |
| December 19, 2025 | 6,919 | 7,012.5 | 7,012.5 | 7,024 | 6,902 | 235,736 |
| December 18, 2025 | 6,921.5 | 6,918.5 | 6,918.5 | 6,949.5 | 6,881 | 384,580 |
| December 17, 2025 | 7,109 | 6,921.5 | 6,921.5 | 7,109 | 6,911.5 | 358,021 |
| December 16, 2025 | 7,110 | 7,051.5 | 7,051.5 | 7,148 | 7,025 | 385,234 |
| December 15, 2025 | 7,075 | 7,086.5 | 7,086.5 | 7,098 | 7,015.5 | 205,982 |
| December 12, 2025 | 7,015 | 7,101 | 7,101 | 7,130 | 6,996 | 306,661 |
| December 11, 2025 | 7,028 | 7,009.5 | 7,009.5 | 7,065.5 | 6,973 | 350,620 |
| December 10, 2025 | 7,101 | 7,018.5 | 7,018.5 | 7,116 | 7,005.5 | 266,098 |
| December 09, 2025 | 7,100 | 7,091 | 7,091 | 7,181.5 | 7,059 | 560,843 |
| December 08, 2025 | 7,157 | 7,096 | 7,096 | 7,219 | 7,082 | 287,363 |
| December 05, 2025 | 7,201 | 7,189.5 | 7,189.5 | 7,219.5 | 7,147 | 260,120 |
| December 04, 2025 | 7,184 | 7,201 | 7,201 | 7,227.5 | 7,158 | 306,163 |
| December 03, 2025 | 7,200 | 7,184 | 7,184 | 7,257 | 7,150.5 | 329,163 |
| December 02, 2025 | 7,287.5 | 7,242 | 7,242 | 7,299 | 7,230 | 329,723 |
| December 01, 2025 | 7,375 | 7,287.5 | 7,287.5 | 7,381.5 | 7,282 | 227,568 |
| November 28, 2025 | 7,330 | 7,335.5 | 7,335.5 | 7,359 | 7,300 | 300,134 |
| November 27, 2025 | 7,390 | 7,322.5 | 7,322.5 | 7,396 | 7,310 | 243,681 |