7,936.50
+39.5(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,894.5 | 7,936.5 | 7,936.5 | 7,978 | 7,885.5 | 264,080 |
| February 19, 2026 | 8,036 | 7,897 | 7,897 | 8,140 | 7,884 | 424,778 |
| February 18, 2026 | 8,024 | 8,009.5 | 8,009.5 | 8,043.5 | 7,945 | 223,338 |
| February 17, 2026 | 7,981 | 8,035 | 8,035 | 8,051.5 | 7,925 | 266,572 |
| February 16, 2026 | 8,078.5 | 8,010.5 | 8,010.5 | 8,084.5 | 7,968.5 | 589,972 |
| February 13, 2026 | 7,900 | 8,065 | 8,065 | 8,119 | 7,886.5 | 967,906 |
| February 12, 2026 | 7,779.5 | 7,943 | 7,943 | 7,968 | 7,760 | 1.11M |
| February 11, 2026 | 7,505 | 7,771 | 7,771 | 7,805 | 7,501 | 2.29M |
| February 10, 2026 | 7,280 | 7,296 | 7,296 | 7,325 | 7,201 | 467,662 |
| February 09, 2026 | 7,116 | 7,195.5 | 7,195.5 | 7,219.5 | 7,063.5 | 314,228 |
| February 06, 2026 | 7,209.5 | 7,177.5 | 7,177.5 | 7,209.5 | 7,110.5 | 251,789 |
| February 05, 2026 | 7,290 | 7,209.5 | 7,209.5 | 7,309.5 | 7,176.5 | 254,290 |
| February 04, 2026 | 7,215 | 7,277.5 | 7,277.5 | 7,328 | 7,170.5 | 260,275 |
| February 03, 2026 | 7,200 | 7,215 | 7,215 | 7,258.5 | 7,053 | 689,971 |
| February 02, 2026 | 6,805 | 6,985.5 | 6,985.5 | 6,997 | 6,738 | 490,885 |
| February 01, 2026 | 7,122.5 | 6,889.5 | 6,889.5 | 7,218.5 | 6,814 | 297,693 |
| January 30, 2026 | 6,980 | 7,122.5 | 7,122.5 | 7,151 | 6,980 | 454,507 |
| January 29, 2026 | 7,071.5 | 7,056.5 | 7,056.5 | 7,108.5 | 6,978 | 632,926 |
| January 28, 2026 | 7,124 | 7,071 | 7,071 | 7,124 | 6,851 | 856,377 |
| January 27, 2026 | 7,020 | 7,164.5 | 7,164.5 | 7,175 | 6,910.5 | 498,455 |
| January 23, 2026 | 7,088.5 | 6,973 | 6,973 | 7,095 | 6,950 | 365,978 |
| January 22, 2026 | 7,175 | 7,049 | 7,049 | 7,325 | 7,026 | 366,491 |
| January 21, 2026 | 7,100.5 | 7,140 | 7,140 | 7,219 | 7,005 | 480,751 |
| January 20, 2026 | 7,336 | 7,202 | 7,202 | 7,375 | 7,201 | 245,452 |
| January 19, 2026 | 7,300 | 7,323.5 | 7,323.5 | 7,373 | 7,268.5 | 211,681 |
| January 16, 2026 | 7,330 | 7,315 | 7,315 | 7,417 | 7,298.5 | 414,664 |
| January 14, 2026 | 7,390 | 7,358 | 7,358 | 7,390 | 7,236 | 426,082 |
| January 13, 2026 | 7,488 | 7,404 | 7,404 | 7,514.5 | 7,348 | 262,646 |
| January 12, 2026 | 7,477 | 7,436 | 7,436 | 7,507 | 7,322 | 315,581 |
| January 09, 2026 | 7,582 | 7,507 | 7,507 | 7,613.5 | 7,486 | 474,620 |
| January 08, 2026 | 7,590 | 7,551 | 7,551 | 7,601 | 7,539 | 459,721 |
| January 07, 2026 | 7,523 | 7,582.5 | 7,582.5 | 7,597 | 7,490 | 380,761 |
| January 06, 2026 | 7,514 | 7,522.5 | 7,522.5 | 7,569 | 7,484.5 | 396,094 |
| January 05, 2026 | 7,344 | 7,482.5 | 7,482.5 | 7,514.5 | 7,328 | 426,796 |
| January 02, 2026 | 7,348 | 7,334.5 | 7,334.5 | 7,382.5 | 7,298 | 227,469 |
| January 01, 2026 | 7,317 | 7,348 | 7,348 | 7,363 | 7,271.5 | 155,303 |
| December 31, 2025 | 7,189 | 7,312.5 | 7,312.5 | 7,322.5 | 7,140 | 357,381 |
| December 30, 2025 | 7,272 | 7,192.5 | 7,192.5 | 7,312 | 7,132.5 | 1.98M |
| December 29, 2025 | 7,324 | 7,272 | 7,272 | 7,374.5 | 7,232.5 | 282,572 |
| December 26, 2025 | 7,300 | 7,324 | 7,324 | 7,360 | 7,274 | 157,703 |
| December 24, 2025 | 7,300 | 7,312.5 | 7,312.5 | 7,349.5 | 7,240.5 | 205,296 |
| December 23, 2025 | 7,338 | 7,303 | 7,303 | 7,338 | 7,280 | 249,183 |
| December 22, 2025 | 7,238 | 7,291.5 | 7,291.5 | 7,310 | 7,213 | 233,965 |
| December 19, 2025 | 7,075 | 7,217 | 7,217 | 7,242 | 7,075 | 423,431 |
| December 18, 2025 | 7,135 | 7,106.5 | 7,106.5 | 7,144 | 7,013.5 | 327,750 |
| December 17, 2025 | 7,104 | 7,134.5 | 7,134.5 | 7,176.5 | 7,080.5 | 594,266 |
| December 16, 2025 | 7,120 | 7,061.5 | 7,061.5 | 7,121.5 | 7,035.5 | 505,904 |
| December 15, 2025 | 7,200 | 7,121.5 | 7,121.5 | 7,210.5 | 7,094.5 | 391,821 |
| December 12, 2025 | 7,235 | 7,229 | 7,229 | 7,274.5 | 7,188 | 324,677 |
| December 11, 2025 | 7,250 | 7,256 | 7,256 | 7,328.5 | 7,220.5 | 502,041 |
| December 10, 2025 | 7,129.5 | 7,228.5 | 7,228.5 | 7,294 | 7,129.5 | 626,535 |
| December 09, 2025 | 7,142 | 7,123 | 7,123 | 7,196 | 7,052 | 436,440 |
| December 08, 2025 | 7,230 | 7,142 | 7,142 | 7,234 | 7,115 | 274,246 |
| December 05, 2025 | 7,120 | 7,208 | 7,208 | 7,218 | 7,070.5 | 501,033 |
| December 04, 2025 | 7,098 | 7,100 | 7,100 | 7,167.5 | 7,066.5 | 364,716 |
| December 03, 2025 | 7,090 | 7,081.5 | 7,081.5 | 7,105 | 7,042 | 333,626 |
| December 02, 2025 | 7,125 | 7,112.5 | 7,112.5 | 7,196 | 7,091.5 | 448,165 |
| December 01, 2025 | 7,061.5 | 7,125.5 | 7,125.5 | 7,250 | 7,025 | 974,710 |
| November 28, 2025 | 6,999 | 7,053.5 | 7,053.5 | 7,065 | 6,956 | 449,484 |
| November 27, 2025 | 7,210 | 6,999 | 6,999 | 7,210.5 | 6,981 | 480,128 |