6,581.00
-19(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,600 | 6,581 | 6,581 | 6,621.5 | 6,533 | 38,237 |
| February 19, 2026 | 6,645 | 6,600 | 6,600 | 6,660 | 6,565 | 17,428 |
| February 18, 2026 | 6,640 | 6,641 | 6,641 | 6,654 | 6,570 | 9,962 |
| February 17, 2026 | 6,547.5 | 6,652.5 | 6,652.5 | 6,719.5 | 6,516.5 | 16,305 |
| February 16, 2026 | 6,607 | 6,547.5 | 6,547.5 | 6,619 | 6,534.5 | 7,240 |
| February 13, 2026 | 6,600.5 | 6,634.5 | 6,634.5 | 6,666 | 6,492 | 14,700 |
| February 12, 2026 | 6,610 | 6,628.5 | 6,628.5 | 6,714 | 6,515 | 27,134 |
| February 11, 2026 | 6,615 | 6,664 | 6,664 | 6,724 | 6,535 | 22,914 |
| February 10, 2026 | 6,530 | 6,644 | 6,644 | 6,720 | 6,480 | 26,839 |
| February 09, 2026 | 6,499 | 6,531 | 6,531 | 6,564 | 6,410 | 30,522 |
| February 06, 2026 | 6,260 | 6,459 | 6,459 | 6,551 | 6,163 | 22,551 |
| February 05, 2026 | 6,315 | 6,253.5 | 6,253.5 | 6,360 | 6,232.5 | 10,883 |
| February 04, 2026 | 6,280 | 6,317.5 | 6,317.5 | 6,345 | 6,164.5 | 11,766 |
| February 03, 2026 | 6,278 | 6,271.5 | 6,271.5 | 6,903.5 | 6,100 | 101,661 |
| February 02, 2026 | 5,955 | 5,963 | 5,963 | 6,032 | 5,868 | 14,561 |
| February 01, 2026 | 6,292 | 5,996 | 5,996 | 6,292 | 5,970.5 | 8,426 |
| January 30, 2026 | 6,106 | 6,212.5 | 6,212.5 | 6,304 | 6,100.5 | 19,167 |
| January 29, 2026 | 6,164.5 | 6,187.5 | 6,187.5 | 6,210 | 6,066 | 24,811 |
| January 28, 2026 | 5,800 | 6,149 | 6,149 | 6,174 | 5,800 | 33,055 |
| January 27, 2026 | 5,876 | 5,839.5 | 5,839.5 | 5,941.5 | 5,713 | 19,833 |
| January 23, 2026 | 5,781.5 | 5,826.5 | 5,826.5 | 5,948 | 5,735 | 32,529 |
| January 22, 2026 | 5,811 | 5,772.5 | 5,772.5 | 5,899 | 5,750 | 14,565 |
| January 21, 2026 | 5,700 | 5,810 | 5,810 | 5,847 | 5,560.5 | 33,481 |
| January 20, 2026 | 5,882 | 5,664.5 | 5,664.5 | 5,895 | 5,649 | 26,457 |
| January 19, 2026 | 6,020 | 5,926.5 | 5,926.5 | 6,020.5 | 5,870 | 11,674 |
| January 16, 2026 | 6,021 | 6,003 | 6,003 | 6,044.5 | 5,960.5 | 19,793 |
| January 14, 2026 | 6,137.5 | 6,020 | 6,020 | 6,190 | 5,982.5 | 14,859 |
| January 13, 2026 | 6,192.5 | 6,137.5 | 6,137.5 | 6,263.5 | 6,101 | 11,855 |
| January 12, 2026 | 6,100 | 6,191 | 6,191 | 6,225.5 | 5,961.5 | 35,617 |
| January 09, 2026 | 6,121 | 6,074.5 | 6,074.5 | 6,152.5 | 6,030 | 12,099 |
| January 08, 2026 | 6,093 | 6,175 | 6,175 | 6,190 | 6,046 | 19,209 |
| January 07, 2026 | 6,210 | 6,116.5 | 6,116.5 | 6,210 | 6,077 | 6,366 |
| January 06, 2026 | 6,162 | 6,182.5 | 6,182.5 | 6,199.5 | 6,062 | 20,490 |
| January 05, 2026 | 6,144 | 6,177.5 | 6,177.5 | 6,223.5 | 6,129.5 | 14,337 |
| January 02, 2026 | 6,200 | 6,109.5 | 6,109.5 | 6,200 | 6,091 | 11,362 |
| January 01, 2026 | 6,159 | 6,169 | 6,169 | 6,190 | 6,093 | 10,914 |
| December 31, 2025 | 6,030 | 6,141 | 6,141 | 6,159 | 6,030 | 20,658 |
| December 30, 2025 | 6,152.5 | 6,039.5 | 6,039.5 | 6,173 | 6,014.5 | 17,932 |
| December 29, 2025 | 6,049.5 | 6,152.5 | 6,152.5 | 6,182 | 6,049.5 | 44,914 |
| December 26, 2025 | 6,059 | 6,048.5 | 6,048.5 | 6,095 | 6,010 | 10,575 |
| December 24, 2025 | 6,051 | 6,055 | 6,055 | 6,090 | 6,000 | 33,572 |
| December 23, 2025 | 5,991 | 6,090.5 | 6,090.5 | 6,111 | 5,901.5 | 67,835 |
| December 22, 2025 | 6,020 | 5,991 | 5,991 | 6,070 | 5,961.5 | 12,690 |
| December 19, 2025 | 5,791.5 | 6,007 | 6,007 | 6,169 | 5,780 | 138,405 |
| December 18, 2025 | 5,850 | 5,799.5 | 5,799.5 | 5,850 | 5,743 | 22,346 |
| December 17, 2025 | 5,750 | 5,876 | 5,876 | 5,899 | 5,687 | 31,612 |
| December 16, 2025 | 5,860 | 5,759.5 | 5,759.5 | 5,884 | 5,735 | 11,310 |
| December 15, 2025 | 5,924.5 | 5,850 | 5,850 | 5,930.5 | 5,831 | 9,478 |
| December 12, 2025 | 5,850 | 5,928 | 5,928 | 5,945 | 5,824 | 18,347 |
| December 11, 2025 | 5,836 | 5,835 | 5,835 | 5,866 | 5,801.5 | 17,642 |
| December 10, 2025 | 5,826 | 5,874.5 | 5,874.5 | 5,912.5 | 5,791 | 19,712 |
| December 09, 2025 | 5,703 | 5,862.5 | 5,862.5 | 5,890 | 5,606 | 37,925 |
| December 08, 2025 | 5,865.5 | 5,731 | 5,731 | 5,865.5 | 5,700 | 29,650 |
| December 05, 2025 | 5,780 | 5,865.5 | 5,865.5 | 5,896 | 5,716 | 31,173 |
| December 04, 2025 | 5,818 | 5,756 | 5,756 | 5,829 | 5,733.5 | 18,210 |
| December 03, 2025 | 5,798 | 5,773.5 | 5,773.5 | 5,890 | 5,755.5 | 40,042 |
| December 02, 2025 | 5,812.5 | 5,783.5 | 5,783.5 | 5,839.5 | 5,710 | 16,240 |
| December 01, 2025 | 5,874 | 5,794.5 | 5,794.5 | 5,903 | 5,775.5 | 8,955 |
| November 28, 2025 | 5,885 | 5,874 | 5,874 | 5,929 | 5,848.5 | 32,977 |
| November 27, 2025 | 6,004.5 | 5,924.5 | 5,924.5 | 6,011 | 5,864.5 | 17,305 |