6,098.50
-10(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,109 | 6,098.5 | 6,098.5 | 6,137.5 | 6,066.5 | 388,366 |
| February 19, 2026 | 6,170 | 6,108.5 | 6,108.5 | 6,198 | 6,093.5 | 127,944 |
| February 18, 2026 | 6,161 | 6,176 | 6,176 | 6,190 | 6,116 | 193,569 |
| February 17, 2026 | 6,106 | 6,145.5 | 6,145.5 | 6,154.5 | 6,066.5 | 164,236 |
| February 16, 2026 | 5,980 | 6,106 | 6,106 | 6,134 | 5,964.5 | 255,333 |
| February 13, 2026 | 6,080 | 5,980.5 | 5,980.5 | 6,098.5 | 5,968 | 159,821 |
| February 12, 2026 | 6,057 | 6,102 | 6,102 | 6,148 | 6,020 | 455,997 |
| February 11, 2026 | 6,000 | 6,019 | 6,019 | 6,156 | 5,973.5 | 771,143 |
| February 10, 2026 | 5,874 | 5,873.5 | 5,873.5 | 5,893.5 | 5,847 | 276,901 |
| February 09, 2026 | 5,900.5 | 5,843 | 5,843 | 5,915.5 | 5,792.5 | 331,118 |
| February 06, 2026 | 5,870 | 5,911 | 5,911 | 5,917 | 5,805 | 186,858 |
| February 05, 2026 | 5,855 | 5,870.5 | 5,870.5 | 5,946.5 | 5,844.5 | 275,320 |
| February 04, 2026 | 5,899.5 | 5,879 | 5,879 | 5,965 | 5,855 | 160,341 |
| February 03, 2026 | 5,920 | 5,882 | 5,882 | 5,975.5 | 5,821 | 349,828 |
| February 02, 2026 | 5,733 | 5,888.5 | 5,888.5 | 5,899 | 5,697.5 | 279,213 |
| February 01, 2026 | 5,886 | 5,757.5 | 5,757.5 | 5,909 | 5,710 | 131,755 |
| January 30, 2026 | 5,723 | 5,860.5 | 5,860.5 | 5,887.5 | 5,710.5 | 806,045 |
| January 29, 2026 | 5,711.5 | 5,723 | 5,723 | 5,733 | 5,693 | 343,244 |
| January 28, 2026 | 5,924 | 5,748.5 | 5,748.5 | 5,924 | 5,680 | 442,618 |
| January 27, 2026 | 5,839 | 5,886 | 5,886 | 5,925 | 5,805 | 1.04M |
| January 23, 2026 | 5,950 | 5,835 | 5,835 | 5,964 | 5,813.5 | 142,248 |
| January 22, 2026 | 5,850 | 5,932 | 5,932 | 5,975 | 5,819 | 435,081 |
| January 21, 2026 | 5,870 | 5,802.5 | 5,802.5 | 5,899 | 5,787 | 662,891 |
| January 20, 2026 | 5,943.5 | 5,884 | 5,884 | 5,994.5 | 5,862 | 350,076 |
| January 19, 2026 | 5,898.5 | 5,943.5 | 5,943.5 | 5,970 | 5,879 | 145,915 |
| January 16, 2026 | 5,875 | 5,898.5 | 5,898.5 | 5,944 | 5,862 | 453,907 |
| January 14, 2026 | 5,893.5 | 5,906.5 | 5,906.5 | 5,945.5 | 5,868 | 307,202 |
| January 13, 2026 | 5,930 | 5,918 | 5,918 | 5,970 | 5,896 | 327,819 |
| January 12, 2026 | 5,977.5 | 5,943.5 | 5,943.5 | 6,000.5 | 5,905 | 228,801 |
| January 09, 2026 | 6,033.5 | 5,977.5 | 5,977.5 | 6,106.5 | 5,930 | 139,770 |
| January 08, 2026 | 6,155 | 6,033.5 | 6,033.5 | 6,158.5 | 5,945.5 | 641,829 |
| January 07, 2026 | 6,200 | 6,185 | 6,185 | 6,271 | 6,157.5 | 437,361 |
| January 06, 2026 | 6,040 | 6,129.5 | 6,129.5 | 6,142.5 | 5,948.5 | 300,106 |
| January 05, 2026 | 5,970 | 6,026.5 | 6,026.5 | 6,092 | 5,930.5 | 468,880 |
| January 02, 2026 | 6,009.5 | 5,984.5 | 5,984.5 | 6,033 | 5,941.5 | 265,702 |
| January 01, 2026 | 6,031 | 6,009.5 | 6,009.5 | 6,063 | 5,992 | 138,500 |
| December 31, 2025 | 6,013 | 6,027 | 6,027 | 6,070 | 5,995 | 179,609 |
| December 30, 2025 | 6,045 | 6,013 | 6,013 | 6,045.5 | 5,980 | 205,456 |
| December 29, 2025 | 6,039 | 6,041.5 | 6,041.5 | 6,065.5 | 6,005 | 103,221 |
| December 26, 2025 | 6,006.5 | 6,032.5 | 6,032.5 | 6,069.5 | 6,002 | 65,993 |
| December 24, 2025 | 6,065 | 6,030 | 6,030 | 6,078 | 6,004 | 97,580 |
| December 23, 2025 | 6,083 | 6,061 | 6,061 | 6,119 | 6,030 | 216,840 |
| December 22, 2025 | 6,102.5 | 6,083 | 6,083 | 6,102.5 | 6,066 | 206,698 |
| December 19, 2025 | 6,020 | 6,103 | 6,103 | 6,116 | 5,992.5 | 179,453 |
| December 18, 2025 | 6,132 | 6,040.5 | 6,040.5 | 6,134.5 | 6,012.5 | 199,078 |
| December 17, 2025 | 6,060 | 6,096 | 6,096 | 6,116 | 6,051 | 298,257 |
| December 16, 2025 | 6,059.5 | 6,066 | 6,066 | 6,145 | 6,032 | 284,337 |
| December 15, 2025 | 5,915.5 | 6,038 | 6,038 | 6,055 | 5,857 | 244,284 |
| December 12, 2025 | 5,848 | 5,915.5 | 5,915.5 | 5,925.5 | 5,830 | 202,721 |
| December 11, 2025 | 5,840 | 5,847 | 5,847 | 5,895 | 5,813 | 115,492 |
| December 10, 2025 | 5,904 | 5,828.5 | 5,828.5 | 5,966 | 5,812 | 329,467 |
| December 09, 2025 | 5,850 | 5,887 | 5,887 | 5,893 | 5,780 | 174,710 |
| December 08, 2025 | 5,961 | 5,847.5 | 5,847.5 | 5,985 | 5,825 | 185,443 |
| December 05, 2025 | 5,855 | 5,961 | 5,961 | 5,974 | 5,838.5 | 244,408 |
| December 04, 2025 | 5,840 | 5,876.5 | 5,876.5 | 5,882.5 | 5,824.5 | 239,094 |
| December 03, 2025 | 5,908 | 5,824.5 | 5,824.5 | 5,908 | 5,812 | 308,056 |
| December 02, 2025 | 5,792 | 5,875.5 | 5,875.5 | 5,894 | 5,792 | 290,997 |
| December 01, 2025 | 5,825 | 5,813.5 | 5,813.5 | 5,856 | 5,800 | 199,277 |
| November 28, 2025 | 5,826.5 | 5,846 | 5,846 | 5,852 | 5,795 | 220,417 |
| November 27, 2025 | 5,890.5 | 5,826.5 | 5,826.5 | 5,900 | 5,815.5 | 156,677 |