5,648.00
-19.5(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,689 | 5,648 | 5,648 | 5,689.5 | 5,611 | 4,612 |
| February 19, 2026 | 5,817.5 | 5,667.5 | 5,667.5 | 5,858 | 5,611 | 6,214 |
| February 18, 2026 | 5,770 | 5,820.5 | 5,820.5 | 5,830 | 5,721 | 7,781 |
| February 17, 2026 | 5,850 | 5,770 | 5,770 | 5,850 | 5,755 | 4,617 |
| February 16, 2026 | 5,809.5 | 5,834.5 | 5,834.5 | 5,857 | 5,714 | 9,158 |
| February 13, 2026 | 5,746.5 | 5,811.5 | 5,811.5 | 5,821 | 5,715 | 11,484 |
| February 12, 2026 | 5,836 | 5,833.5 | 5,833.5 | 5,850.5 | 5,769 | 6,704 |
| February 11, 2026 | 5,840 | 5,836 | 5,836 | 5,862 | 5,764.5 | 7,171 |
| February 10, 2026 | 5,880 | 5,840 | 5,840 | 5,929 | 5,823.5 | 9,807 |
| February 09, 2026 | 5,845.5 | 5,823.5 | 5,823.5 | 5,870 | 5,748.5 | 14,021 |
| February 06, 2026 | 5,884 | 5,845.5 | 5,845.5 | 5,884 | 5,737 | 18,203 |
| February 05, 2026 | 5,706.5 | 5,884 | 5,884 | 5,902 | 5,611.5 | 50,088 |
| February 04, 2026 | 5,681 | 5,706.5 | 5,706.5 | 5,759 | 5,601 | 20,429 |
| February 03, 2026 | 5,615 | 5,681 | 5,681 | 5,718.5 | 5,531 | 33,523 |
| February 02, 2026 | 5,532 | 5,498.5 | 5,498.5 | 5,532 | 5,440 | 12,457 |
| February 01, 2026 | 5,555.5 | 5,532 | 5,532 | 5,577.5 | 5,384.5 | 27,739 |
| January 30, 2026 | 5,412 | 5,492 | 5,492 | 5,519 | 5,333 | 24,248 |
| January 29, 2026 | 5,530 | 5,412 | 5,412 | 5,530 | 5,384 | 13,112 |
| January 28, 2026 | 5,450 | 5,504.5 | 5,504.5 | 5,529 | 5,360 | 23,317 |
| January 27, 2026 | 5,298.5 | 5,359.5 | 5,359.5 | 5,579 | 5,211 | 17,311 |
| January 23, 2026 | 5,339 | 5,298.5 | 5,298.5 | 5,344.5 | 5,280 | 15,655 |
| January 22, 2026 | 5,300 | 5,327 | 5,327 | 5,362.5 | 5,300 | 13,355 |
| January 21, 2026 | 5,340 | 5,274.5 | 5,274.5 | 5,340 | 5,190.5 | 63,777 |
| January 20, 2026 | 5,371 | 5,345 | 5,345 | 5,385.5 | 5,305 | 19,602 |
| January 19, 2026 | 5,404 | 5,371 | 5,371 | 5,404 | 5,341.5 | 8,230 |
| January 16, 2026 | 5,434 | 5,399.5 | 5,399.5 | 5,448 | 5,374.5 | 20,473 |
| January 14, 2026 | 5,424.5 | 5,434 | 5,434 | 5,444 | 5,386.5 | 10,733 |
| January 13, 2026 | 5,366.5 | 5,405.5 | 5,405.5 | 5,495 | 5,356.5 | 91,086 |
| January 12, 2026 | 5,387.5 | 5,366.5 | 5,366.5 | 5,399 | 5,300 | 11,664 |
| January 09, 2026 | 5,393 | 5,387.5 | 5,387.5 | 5,415 | 5,318 | 15,093 |
| January 08, 2026 | 5,509 | 5,393 | 5,393 | 5,509 | 5,370.5 | 15,426 |
| January 07, 2026 | 5,556 | 5,467 | 5,467 | 5,558 | 5,450.5 | 58,409 |
| January 06, 2026 | 5,684 | 5,556 | 5,556 | 5,684 | 5,538 | 18,536 |
| January 05, 2026 | 5,600 | 5,684 | 5,684 | 5,706 | 5,535 | 28,684 |
| January 02, 2026 | 5,676 | 5,593.5 | 5,593.5 | 5,688 | 5,544 | 42,785 |
| January 01, 2026 | 5,612 | 5,676 | 5,676 | 6,039.5 | 5,612 | 649,740 |
| December 31, 2025 | 5,543 | 5,521 | 5,521 | 5,575.5 | 5,490 | 9,436 |
| December 30, 2025 | 5,460 | 5,542.5 | 5,542.5 | 5,575 | 5,413 | 34,226 |
| December 29, 2025 | 5,443 | 5,460 | 5,460 | 5,490 | 5,386.5 | 11,591 |
| December 26, 2025 | 5,499 | 5,443 | 5,443 | 5,499 | 5,410 | 13,881 |
| December 24, 2025 | 5,477 | 5,440 | 5,440 | 5,495 | 5,421.5 | 7,353 |
| December 23, 2025 | 5,432.5 | 5,477 | 5,477 | 5,490 | 5,379.5 | 9,081 |
| December 22, 2025 | 5,408.5 | 5,432.5 | 5,432.5 | 5,449.5 | 5,380.5 | 9,121 |
| December 19, 2025 | 5,292 | 5,408.5 | 5,408.5 | 5,450 | 5,284 | 17,516 |
| December 18, 2025 | 5,335.5 | 5,280 | 5,280 | 5,335.5 | 5,242.5 | 30,912 |
| December 17, 2025 | 5,383.5 | 5,335.5 | 5,335.5 | 5,383.5 | 5,311.5 | 11,051 |
| December 16, 2025 | 5,427.5 | 5,383.5 | 5,383.5 | 5,431.5 | 5,370.5 | 14,401 |
| December 15, 2025 | 5,393 | 5,427.5 | 5,427.5 | 5,440 | 5,361 | 30,214 |
| December 12, 2025 | 5,391 | 5,393.5 | 5,393.5 | 5,453.5 | 5,374.5 | 18,854 |
| December 11, 2025 | 5,389 | 5,391 | 5,391 | 5,431.5 | 5,352 | 30,299 |
| December 10, 2025 | 5,421 | 5,389 | 5,389 | 5,497 | 5,357.5 | 33,282 |
| December 09, 2025 | 5,461.5 | 5,421 | 5,421 | 5,467 | 5,391 | 16,094 |
| December 08, 2025 | 5,597 | 5,461.5 | 5,461.5 | 5,597 | 5,390 | 39,929 |
| December 05, 2025 | 5,593 | 5,564.5 | 5,564.5 | 5,606.5 | 5,550 | 9,491 |
| December 04, 2025 | 5,629.5 | 5,592 | 5,592 | 5,652 | 5,580 | 10,052 |
| December 03, 2025 | 5,655 | 5,629.5 | 5,629.5 | 5,695.5 | 5,616 | 8,582 |
| December 02, 2025 | 5,644 | 5,655 | 5,655 | 5,715.5 | 5,630 | 11,270 |
| December 01, 2025 | 5,719 | 5,644 | 5,644 | 5,736 | 5,630 | 22,929 |
| November 28, 2025 | 5,800 | 5,719 | 5,719 | 5,807 | 5,693 | 16,211 |
| November 27, 2025 | 5,750.5 | 5,750 | 5,750 | 5,779 | 5,723 | 22,954 |