8,038.00
-12.5(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,030.5 | 8,038 | 8,038 | 8,105 | 7,928.5 | 22,692 |
| February 19, 2026 | 7,990 | 8,050.5 | 8,050.5 | 8,129.5 | 7,912.5 | 73,324 |
| February 18, 2026 | 7,765.5 | 7,994.5 | 7,994.5 | 8,012.5 | 7,730.5 | 50,998 |
| February 17, 2026 | 7,721 | 7,742 | 7,742 | 7,844.5 | 7,701 | 12,168 |
| February 16, 2026 | 7,700 | 7,737 | 7,737 | 7,867 | 7,653 | 20,375 |
| February 13, 2026 | 7,950 | 7,729 | 7,729 | 7,950 | 7,661.5 | 58,671 |
| February 12, 2026 | 8,140.5 | 7,973.5 | 7,973.5 | 8,150 | 7,925 | 58,477 |
| February 11, 2026 | 7,850 | 8,119 | 8,119 | 8,167 | 7,810.5 | 119,344 |
| February 10, 2026 | 7,900 | 7,851 | 7,851 | 7,900 | 7,793.5 | 18,557 |
| February 09, 2026 | 7,909.5 | 7,838 | 7,838 | 7,909.5 | 7,750 | 28,452 |
| February 06, 2026 | 7,821 | 7,834 | 7,834 | 7,850 | 7,700.5 | 26,464 |
| February 05, 2026 | 7,819 | 7,836 | 7,836 | 7,859 | 7,701.5 | 18,039 |
| February 04, 2026 | 7,699 | 7,848.5 | 7,848.5 | 7,875.5 | 7,612 | 63,666 |
| February 03, 2026 | 7,699 | 7,712.5 | 7,712.5 | 8,220 | 7,526 | 47,643 |
| February 02, 2026 | 7,250 | 7,491.5 | 7,491.5 | 7,519 | 7,080 | 71,401 |
| February 01, 2026 | 7,338.5 | 7,397.5 | 7,397.5 | 7,485 | 7,150 | 16,048 |
| January 30, 2026 | 7,427 | 7,317 | 7,317 | 7,429 | 7,236 | 51,210 |
| January 29, 2026 | 7,780 | 7,317 | 7,317 | 7,780.5 | 7,244.5 | 103,586 |
| January 28, 2026 | 7,580 | 7,780 | 7,780 | 7,930 | 7,491.5 | 129,093 |
| January 27, 2026 | 7,243 | 7,570.5 | 7,570.5 | 7,639.5 | 7,196 | 67,319 |
| January 23, 2026 | 7,650 | 7,198.5 | 7,198.5 | 7,654.5 | 7,123.5 | 20,339 |
| January 22, 2026 | 7,445 | 7,623.5 | 7,623.5 | 7,654.5 | 7,445 | 17,335 |
| January 21, 2026 | 7,327.5 | 7,392.5 | 7,392.5 | 7,485.5 | 7,210 | 27,168 |
| January 20, 2026 | 7,550 | 7,410 | 7,410 | 7,607 | 7,340 | 19,407 |
| January 19, 2026 | 7,750 | 7,604 | 7,604 | 7,777 | 7,576 | 17,864 |
| January 16, 2026 | 7,850 | 7,768 | 7,768 | 7,870 | 7,733.5 | 15,481 |
| January 14, 2026 | 7,660 | 7,850 | 7,850 | 7,867 | 7,610 | 87,740 |
| January 13, 2026 | 7,522 | 7,686.5 | 7,686.5 | 7,733.5 | 7,439 | 25,680 |
| January 12, 2026 | 7,589 | 7,495.5 | 7,495.5 | 7,589 | 7,334 | 33,839 |
| January 09, 2026 | 7,667 | 7,621 | 7,621 | 7,839 | 7,540 | 33,959 |
| January 08, 2026 | 7,780.5 | 7,667 | 7,667 | 7,889 | 7,632 | 22,680 |
| January 07, 2026 | 7,978 | 7,806 | 7,806 | 8,001 | 7,770 | 30,622 |
| January 06, 2026 | 7,990 | 8,021.5 | 8,021.5 | 8,069 | 7,914 | 47,122 |
| January 05, 2026 | 8,013 | 8,002 | 8,002 | 8,035.5 | 7,904.5 | 50,101 |
| January 02, 2026 | 7,701 | 8,013.5 | 8,013.5 | 8,050 | 7,617 | 88,555 |
| January 01, 2026 | 7,600 | 7,722.5 | 7,722.5 | 7,761.5 | 7,459 | 108,542 |
| December 31, 2025 | 7,200 | 7,689.5 | 7,689.5 | 7,837 | 7,167 | 433,569 |
| December 30, 2025 | 6,979.5 | 7,156 | 7,156 | 7,234 | 6,855 | 73,179 |
| December 29, 2025 | 7,537 | 7,031.5 | 7,031.5 | 7,537 | 6,970 | 84,302 |
| December 26, 2025 | 7,000.5 | 7,379.5 | 7,379.5 | 7,444 | 6,941.5 | 115,839 |
| December 24, 2025 | 7,032 | 7,056 | 7,056 | 7,165 | 7,002.5 | 74,893 |
| December 23, 2025 | 7,078.5 | 7,089 | 7,089 | 7,125 | 7,020 | 30,823 |
| December 22, 2025 | 7,100 | 7,051 | 7,051 | 7,230 | 7,011 | 52,711 |
| December 19, 2025 | 7,076 | 7,042.5 | 7,042.5 | 7,105 | 7,002 | 23,668 |
| December 18, 2025 | 7,050 | 7,074 | 7,074 | 7,084.5 | 6,878 | 14,142 |
| December 17, 2025 | 7,050.5 | 7,014.5 | 7,014.5 | 7,065 | 6,936.5 | 14,534 |
| December 16, 2025 | 7,085 | 7,039 | 7,039 | 7,100 | 7,010 | 20,553 |
| December 15, 2025 | 7,068 | 7,090.5 | 7,090.5 | 7,140.5 | 7,029.5 | 41,417 |
| December 12, 2025 | 7,051 | 7,016 | 7,016 | 7,105 | 6,982 | 21,045 |
| December 11, 2025 | 6,968 | 7,031 | 7,031 | 7,109 | 6,911 | 21,549 |
| December 10, 2025 | 7,076 | 6,972 | 6,972 | 7,086 | 6,925 | 14,387 |
| December 09, 2025 | 6,865 | 7,076 | 7,076 | 7,100 | 6,723 | 25,468 |
| December 08, 2025 | 7,150 | 6,909 | 6,909 | 7,150 | 6,876.5 | 33,937 |
| December 05, 2025 | 7,035 | 7,102.5 | 7,102.5 | 7,110.5 | 7,025.5 | 35,756 |
| December 04, 2025 | 7,053.5 | 7,038.5 | 7,038.5 | 7,100 | 6,985 | 23,365 |
| December 03, 2025 | 6,960 | 7,053.5 | 7,053.5 | 7,159.5 | 6,830.5 | 49,146 |
| December 02, 2025 | 7,071.5 | 6,955 | 6,955 | 7,088.5 | 6,882 | 24,312 |
| December 01, 2025 | 7,053 | 7,044 | 7,044 | 7,100 | 6,966.5 | 21,650 |
| November 28, 2025 | 7,085 | 7,024.5 | 7,024.5 | 7,125 | 6,937.5 | 49,324 |
| November 27, 2025 | 7,101 | 7,050 | 7,050 | 7,105 | 6,962 | 19,658 |