6,291.00
-6.5(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,297.5 | 6,291 | 6,291 | 6,320 | 6,251.5 | 338,589 |
| February 19, 2026 | 6,255 | 6,297.5 | 6,297.5 | 6,350 | 6,251 | 185,830 |
| February 18, 2026 | 6,165 | 6,283.5 | 6,283.5 | 6,299 | 6,165 | 438,670 |
| February 17, 2026 | 6,125.5 | 6,187.5 | 6,187.5 | 6,230 | 6,102.5 | 151,328 |
| February 16, 2026 | 6,105.5 | 6,149.5 | 6,149.5 | 6,222 | 6,008.5 | 175,634 |
| February 13, 2026 | 6,141 | 6,168.5 | 6,168.5 | 6,200 | 6,054 | 299,373 |
| February 12, 2026 | 6,448 | 6,185 | 6,185 | 6,448 | 6,131.5 | 1.2M |
| February 11, 2026 | 6,194 | 6,386.5 | 6,386.5 | 6,793 | 6,126 | 1.26M |
| February 10, 2026 | 6,153 | 6,175.5 | 6,175.5 | 6,228 | 6,151 | 237,888 |
| February 09, 2026 | 6,079 | 6,113.5 | 6,113.5 | 6,150 | 6,041 | 219,386 |
| February 06, 2026 | 6,081.5 | 6,024.5 | 6,024.5 | 6,099.5 | 5,939 | 433,945 |
| February 05, 2026 | 6,054 | 6,141.5 | 6,141.5 | 6,173 | 5,936 | 370,556 |
| February 04, 2026 | 6,225 | 6,054.5 | 6,054.5 | 6,225 | 6,021.5 | 327,211 |
| February 03, 2026 | 6,150 | 6,209 | 6,209 | 6,304.5 | 6,150 | 454,227 |
| February 02, 2026 | 6,056 | 5,952.5 | 5,952.5 | 6,056.5 | 5,890 | 400,656 |
| February 01, 2026 | 6,080.5 | 6,056 | 6,056 | 6,120 | 5,940.5 | 144,120 |
| January 30, 2026 | 6,041 | 6,051 | 6,051 | 6,080 | 5,974.5 | 347,165 |
| January 29, 2026 | 6,181.5 | 6,041 | 6,041 | 6,222 | 5,991.5 | 405,518 |
| January 28, 2026 | 6,100 | 6,188 | 6,188 | 6,256 | 6,062 | 335,280 |
| January 27, 2026 | 6,065.5 | 6,056 | 6,056 | 6,087.5 | 6,000 | 367,914 |
| January 23, 2026 | 6,099.5 | 6,011.5 | 6,011.5 | 6,145 | 5,987 | 460,503 |
| January 22, 2026 | 6,021 | 6,071 | 6,071 | 6,135 | 6,010 | 372,205 |
| January 21, 2026 | 6,005 | 6,010 | 6,010 | 6,092.5 | 5,955 | 324,394 |
| January 20, 2026 | 6,142.5 | 6,013 | 6,013 | 6,163.5 | 6,000 | 204,513 |
| January 19, 2026 | 6,236 | 6,140 | 6,140 | 6,257.5 | 6,100 | 351,743 |
| January 16, 2026 | 6,355.5 | 6,236 | 6,236 | 6,384 | 6,227.5 | 409,423 |
| January 14, 2026 | 6,405 | 6,355.5 | 6,355.5 | 6,462 | 6,345.5 | 524,643 |
| January 13, 2026 | 6,461 | 6,436.5 | 6,436.5 | 6,524 | 6,372 | 253,726 |
| January 12, 2026 | 6,635 | 6,485.5 | 6,485.5 | 6,635.5 | 6,340 | 665,871 |
| January 09, 2026 | 6,600 | 6,616.5 | 6,616.5 | 6,657 | 6,529.5 | 351,048 |
| January 08, 2026 | 6,645 | 6,600.5 | 6,600.5 | 6,700 | 6,580.5 | 331,548 |
| January 07, 2026 | 6,680 | 6,642.5 | 6,642.5 | 6,731.5 | 6,613 | 423,879 |
| January 06, 2026 | 6,405.5 | 6,642.5 | 6,642.5 | 6,660 | 6,393 | 732,424 |
| January 05, 2026 | 6,400 | 6,363.5 | 6,363.5 | 6,447 | 6,345 | 145,451 |
| January 02, 2026 | 6,351 | 6,392.5 | 6,392.5 | 6,398 | 6,332.5 | 108,529 |
| January 01, 2026 | 6,398 | 6,344 | 6,344 | 6,413.5 | 6,300 | 146,487 |
| December 31, 2025 | 6,499.5 | 6,392.5 | 6,392.5 | 6,499.5 | 6,366 | 273,278 |
| December 30, 2025 | 6,410 | 6,360.5 | 6,360.5 | 6,500 | 6,285 | 1.93M |
| December 29, 2025 | 6,450 | 6,390.5 | 6,390.5 | 6,454.5 | 6,371 | 244,981 |
| December 26, 2025 | 6,495 | 6,427.5 | 6,427.5 | 6,547 | 6,402 | 252,704 |
| December 24, 2025 | 6,500 | 6,496.5 | 6,496.5 | 6,580 | 6,486 | 252,786 |
| December 23, 2025 | 6,521.5 | 6,476.5 | 6,476.5 | 6,552 | 6,448 | 192,478 |
| December 22, 2025 | 6,500 | 6,511.5 | 6,511.5 | 6,543 | 6,450.5 | 255,434 |
| December 19, 2025 | 6,410 | 6,478.5 | 6,478.5 | 6,598 | 6,408.5 | 785,205 |
| December 18, 2025 | 6,300 | 6,380 | 6,380 | 6,437 | 6,281 | 396,702 |
| December 17, 2025 | 6,312 | 6,293 | 6,293 | 6,374.5 | 6,280.5 | 194,825 |
| December 16, 2025 | 6,348 | 6,335.5 | 6,335.5 | 6,375 | 6,283 | 169,830 |
| December 15, 2025 | 6,410 | 6,347.5 | 6,347.5 | 6,416 | 6,330.5 | 131,176 |
| December 12, 2025 | 6,430 | 6,426.5 | 6,426.5 | 6,519 | 6,410 | 128,634 |
| December 11, 2025 | 6,300.5 | 6,430 | 6,430 | 6,498 | 6,274 | 264,849 |
| December 10, 2025 | 6,294 | 6,294.5 | 6,294.5 | 6,407 | 6,279.5 | 270,852 |
| December 09, 2025 | 6,320 | 6,294 | 6,294 | 6,341.5 | 6,265 | 236,526 |
| December 08, 2025 | 6,486 | 6,328.5 | 6,328.5 | 6,486 | 6,269.5 | 179,082 |
| December 05, 2025 | 6,467 | 6,473.5 | 6,473.5 | 6,486.5 | 6,394.5 | 148,917 |
| December 04, 2025 | 6,455 | 6,469 | 6,469 | 6,492.5 | 6,413 | 200,720 |
| December 03, 2025 | 6,419.5 | 6,455 | 6,455 | 6,467.5 | 6,342.5 | 278,865 |
| December 02, 2025 | 6,400.5 | 6,417.5 | 6,417.5 | 6,453.5 | 6,370.5 | 151,952 |
| December 01, 2025 | 6,500.5 | 6,422.5 | 6,422.5 | 6,524.5 | 6,404.5 | 100,193 |
| November 28, 2025 | 6,500 | 6,477 | 6,477 | 6,568 | 6,434.5 | 250,125 |
| November 27, 2025 | 6,514.5 | 6,490.5 | 6,490.5 | 6,542 | 6,451 | 95,683 |