5,095.40
-24.1(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,119.5 | 5,095.4 | 5,095.4 | 5,171.8 | 5,010.2 | 9,291 |
| February 19, 2026 | 5,200 | 5,119.5 | 5,119.5 | 5,229 | 5,081.5 | 5,605 |
| February 18, 2026 | 5,148.6 | 5,216.8 | 5,216.8 | 5,229.9 | 5,080.3 | 19,434 |
| February 17, 2026 | 5,086 | 5,126.5 | 5,126.5 | 5,276 | 5,060.6 | 6,911 |
| February 16, 2026 | 5,102 | 5,090 | 5,090 | 5,149 | 5,085 | 6,833 |
| February 13, 2026 | 5,170 | 5,111.8 | 5,111.8 | 5,182.9 | 5,097 | 7,479 |
| February 12, 2026 | 5,230.5 | 5,191.5 | 5,191.5 | 5,267.9 | 5,170.6 | 7,891 |
| February 11, 2026 | 5,287.4 | 5,216.4 | 5,216.4 | 5,328 | 5,145.6 | 6,857 |
| February 10, 2026 | 5,301.8 | 5,287.4 | 5,287.4 | 5,349.5 | 5,257.7 | 11,682 |
| February 09, 2026 | 5,167.1 | 5,275.6 | 5,275.6 | 5,304.4 | 5,137 | 13,506 |
| February 06, 2026 | 5,050.1 | 5,167.1 | 5,167.1 | 5,200 | 5,006.4 | 23,708 |
| February 05, 2026 | 5,184 | 5,053.6 | 5,053.6 | 5,184 | 5,010 | 13,865 |
| February 04, 2026 | 5,075 | 5,184.1 | 5,184.1 | 5,250 | 4,920.4 | 85,447 |
| February 03, 2026 | 5,149.9 | 5,147.6 | 5,147.6 | 5,177.9 | 5,056.6 | 13,180 |
| February 02, 2026 | 5,060 | 5,020.5 | 5,020.5 | 5,063.9 | 4,875 | 9,408 |
| February 01, 2026 | 5,010 | 5,043.7 | 5,043.7 | 5,190 | 4,933.5 | 8,166 |
| January 30, 2026 | 4,960.5 | 5,000 | 5,000 | 5,044.5 | 4,907.5 | 13,293 |
| January 29, 2026 | 4,994 | 4,970 | 4,970 | 4,994.5 | 4,925 | 7,401 |
| January 28, 2026 | 4,873 | 4,994 | 4,994 | 5,016.5 | 4,855.5 | 9,132 |
| January 27, 2026 | 4,949.5 | 4,873 | 4,873 | 4,949.5 | 4,796.5 | 13,708 |
| January 23, 2026 | 5,015.5 | 4,939 | 4,939 | 5,035.5 | 4,920 | 13,543 |
| January 22, 2026 | 5,075 | 5,031 | 5,031 | 5,100 | 4,923.5 | 19,045 |
| January 21, 2026 | 5,015 | 5,095 | 5,095 | 5,095 | 4,826 | 28,864 |
| January 20, 2026 | 5,064.5 | 5,016 | 5,016 | 5,070.5 | 4,981 | 11,618 |
| January 19, 2026 | 5,185.5 | 5,063.5 | 5,063.5 | 5,185.5 | 5,056 | 8,362 |
| January 16, 2026 | 5,086 | 5,196 | 5,196 | 5,247 | 5,081 | 20,400 |
| January 14, 2026 | 5,074.5 | 5,096.5 | 5,096.5 | 5,106 | 5,030 | 6,704 |
| January 13, 2026 | 5,059.5 | 5,074.5 | 5,074.5 | 5,120 | 5,009 | 15,385 |
| January 12, 2026 | 5,129.5 | 5,058 | 5,058 | 5,129.5 | 5,004 | 15,287 |
| January 09, 2026 | 5,151 | 5,121.5 | 5,121.5 | 5,152.5 | 5,091 | 52,716 |
| January 08, 2026 | 5,171 | 5,188.5 | 5,188.5 | 5,264 | 5,140 | 18,626 |
| January 07, 2026 | 5,160 | 5,171 | 5,171 | 5,181.5 | 5,132.5 | 9,141 |
| January 06, 2026 | 5,182 | 5,177 | 5,177 | 5,193.5 | 5,150 | 9,348 |
| January 05, 2026 | 5,258 | 5,182 | 5,182 | 5,258 | 5,151 | 11,912 |
| January 02, 2026 | 5,245 | 5,258 | 5,258 | 5,271.5 | 5,186 | 15,068 |
| January 01, 2026 | 5,277 | 5,239 | 5,239 | 5,277 | 5,211.5 | 7,974 |
| December 31, 2025 | 5,173 | 5,235.5 | 5,235.5 | 5,249 | 5,139.5 | 12,039 |
| December 30, 2025 | 5,142 | 5,158 | 5,158 | 5,171 | 5,116 | 5,913 |
| December 29, 2025 | 5,198 | 5,141 | 5,141 | 5,202.5 | 5,124 | 13,230 |
| December 26, 2025 | 5,260 | 5,181 | 5,181 | 5,270 | 5,151 | 24,519 |
| December 24, 2025 | 5,310 | 5,250 | 5,250 | 5,314.5 | 5,230 | 12,340 |
| December 23, 2025 | 5,340 | 5,299 | 5,299 | 5,340 | 5,276 | 10,695 |
| December 22, 2025 | 5,300 | 5,331 | 5,331 | 5,340 | 5,261.5 | 20,929 |
| December 19, 2025 | 5,280 | 5,291.5 | 5,291.5 | 5,327.5 | 5,247 | 12,104 |
| December 18, 2025 | 5,421 | 5,291 | 5,291 | 5,421 | 5,275 | 21,084 |
| December 17, 2025 | 5,379 | 5,431 | 5,431 | 5,520 | 5,329.5 | 51,392 |
| December 16, 2025 | 5,175 | 5,352.5 | 5,352.5 | 5,387.5 | 5,131.5 | 47,378 |
| December 15, 2025 | 5,269 | 5,179.5 | 5,179.5 | 5,269 | 5,168 | 34,312 |
| December 12, 2025 | 5,327.5 | 5,258.5 | 5,258.5 | 5,327.5 | 5,250 | 8,243 |
| December 11, 2025 | 5,342 | 5,277.5 | 5,277.5 | 5,342 | 5,242 | 8,533 |
| December 10, 2025 | 5,307 | 5,355.5 | 5,355.5 | 5,392.5 | 5,284.5 | 19,129 |
| December 09, 2025 | 5,328 | 5,265 | 5,265 | 5,328 | 5,231 | 20,390 |
| December 08, 2025 | 5,382.5 | 5,320.5 | 5,320.5 | 5,400.5 | 5,231 | 15,509 |
| December 05, 2025 | 5,405 | 5,344 | 5,344 | 5,433 | 5,331.5 | 11,021 |
| December 04, 2025 | 5,487.5 | 5,405 | 5,405 | 5,487.5 | 5,395 | 17,559 |
| December 03, 2025 | 5,410 | 5,486.5 | 5,486.5 | 5,496 | 5,400 | 17,558 |
| December 02, 2025 | 5,480 | 5,409.5 | 5,409.5 | 5,519.5 | 5,400 | 10,247 |
| December 01, 2025 | 5,546 | 5,501 | 5,501 | 5,580 | 5,460.5 | 10,782 |
| November 28, 2025 | 5,560 | 5,537 | 5,537 | 5,560 | 5,491.5 | 51,292 |
| November 27, 2025 | 5,607.5 | 5,558 | 5,558 | 5,610 | 5,495.5 | 11,707 |