5,486.00
-29(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,540 | 5,486 | 5,486 | 5,558 | 5,454.5 | 2,394 |
| February 19, 2026 | 5,515 | 5,515 | 5,515 | 5,540 | 5,445 | 4,648 |
| February 18, 2026 | 5,515.5 | 5,515 | 5,515 | 5,536 | 5,470 | 1,292 |
| February 17, 2026 | 5,445 | 5,515.5 | 5,515.5 | 5,571.5 | 5,444 | 2,511 |
| February 16, 2026 | 5,505 | 5,445 | 5,445 | 5,510.5 | 5,410 | 1,167 |
| February 13, 2026 | 5,585 | 5,531 | 5,531 | 5,590 | 5,472 | 1,586 |
| February 12, 2026 | 5,630.5 | 5,593.5 | 5,568.5 | 5,642.5 | 5,550 | 2,171 |
| February 11, 2026 | 5,747 | 5,647 | 5,621.76 | 5,900 | 5,525 | 10,138 |
| February 10, 2026 | 5,687 | 5,747 | 5,721.31 | 5,838 | 5,662 | 7,427 |
| February 09, 2026 | 5,734 | 5,657.5 | 5,632.21 | 5,734 | 5,634 | 3,237 |
| February 06, 2026 | 5,774 | 5,693 | 5,693 | 5,789 | 5,665.5 | 1,968 |
| February 05, 2026 | 5,725 | 5,763.5 | 5,763.5 | 5,818 | 5,667.5 | 4,305 |
| February 04, 2026 | 5,726 | 5,781.5 | 5,781.5 | 5,850 | 5,672.5 | 2,513 |
| February 03, 2026 | 5,788 | 5,740.5 | 5,740.5 | 5,879.5 | 5,654.5 | 5,145 |
| February 02, 2026 | 5,410 | 5,582.5 | 5,582.5 | 5,663.5 | 5,410 | 6,147 |
| February 01, 2026 | 5,431 | 5,536.5 | 5,536.5 | 5,596 | 5,431 | 1,011 |
| January 30, 2026 | 5,415 | 5,572.5 | 5,572.5 | 5,695 | 5,326.5 | 4,219 |
| January 29, 2026 | 5,571 | 5,422 | 5,422 | 5,598 | 5,350.5 | 2,202 |
| January 28, 2026 | 5,479 | 5,599 | 5,599 | 5,631.5 | 5,421.5 | 2,043 |
| January 27, 2026 | 5,382 | 5,442.5 | 5,442.5 | 5,490 | 5,354.5 | 2,754 |
| January 23, 2026 | 5,705.5 | 5,442 | 5,442 | 5,705.5 | 5,410 | 2,083 |
| January 22, 2026 | 5,521 | 5,621 | 5,621 | 5,650 | 5,491.5 | 1,296 |
| January 21, 2026 | 5,575 | 5,471 | 5,471 | 5,627.5 | 5,405.5 | 3,541 |
| January 20, 2026 | 5,797.5 | 5,575 | 5,575 | 5,797.5 | 5,550.5 | 2,151 |
| January 19, 2026 | 5,770.5 | 5,780 | 5,780 | 5,827.5 | 5,695.5 | 2,203 |
| January 16, 2026 | 5,666 | 5,810.5 | 5,810.5 | 5,837.5 | 5,630 | 9,055 |
| January 14, 2026 | 5,625.5 | 5,680.5 | 5,680.5 | 5,770 | 5,558 | 5,783 |
| January 13, 2026 | 5,585 | 5,628 | 5,628 | 5,671 | 5,533 | 3,197 |
| January 12, 2026 | 5,650 | 5,633 | 5,633 | 5,800.5 | 5,388 | 10,204 |
| January 09, 2026 | 5,861 | 5,673 | 5,673 | 5,879.5 | 5,660 | 4,134 |
| January 08, 2026 | 6,081 | 5,843.5 | 5,843.5 | 6,141.5 | 5,786.5 | 7,537 |
| January 07, 2026 | 6,087 | 6,081 | 6,081 | 6,132.5 | 6,064 | 3,138 |
| January 06, 2026 | 6,140 | 6,107.5 | 6,107.5 | 6,149.5 | 6,074 | 2,571 |
| January 05, 2026 | 6,202 | 6,091.5 | 6,091.5 | 6,394.5 | 6,075 | 7,170 |
| January 02, 2026 | 6,144 | 6,167.5 | 6,167.5 | 6,200 | 6,130 | 4,317 |
| January 01, 2026 | 6,156 | 6,145.5 | 6,145.5 | 6,190 | 6,087 | 2,157 |
| December 31, 2025 | 6,091.5 | 6,091 | 6,091 | 6,200 | 6,080 | 3,207 |
| December 30, 2025 | 6,117 | 6,088 | 6,088 | 6,123.5 | 6,081 | 1,906 |
| December 29, 2025 | 6,093.5 | 6,117.5 | 6,117.5 | 6,235 | 6,080.5 | 8,546 |
| December 26, 2025 | 6,192 | 6,093.5 | 6,093.5 | 6,200 | 6,050 | 2,872 |
| December 24, 2025 | 6,191 | 6,127.5 | 6,127.5 | 6,235 | 6,106.5 | 2,778 |
| December 23, 2025 | 6,228 | 6,191.5 | 6,191.5 | 6,284.5 | 6,183 | 3,329 |
| December 22, 2025 | 6,228.5 | 6,243.5 | 6,243.5 | 6,328.5 | 6,163.5 | 7,530 |
| December 19, 2025 | 6,193 | 6,156 | 6,156 | 6,210 | 6,113 | 7,180 |
| December 18, 2025 | 6,040 | 6,167 | 6,167 | 6,281.5 | 6,040 | 15,340 |
| December 17, 2025 | 6,109.5 | 6,052.5 | 6,052.5 | 6,109.5 | 5,900 | 5,848 |
| December 16, 2025 | 6,257.5 | 6,049 | 6,049 | 6,264 | 6,013.5 | 5,869 |
| December 15, 2025 | 6,203.5 | 6,257.5 | 6,257.5 | 6,328 | 6,194 | 11,672 |
| December 12, 2025 | 6,341.5 | 6,194 | 6,194 | 6,375 | 6,171 | 16,884 |
| December 11, 2025 | 6,174.5 | 6,361.5 | 6,361.5 | 6,425 | 6,100 | 27,356 |
| December 10, 2025 | 5,866 | 6,160 | 6,160 | 6,237 | 5,852 | 53,215 |
| December 09, 2025 | 5,676.5 | 5,839.5 | 5,839.5 | 5,863.5 | 5,576 | 5,667 |
| December 08, 2025 | 5,750 | 5,676.5 | 5,676.5 | 5,805 | 5,642 | 5,816 |
| December 05, 2025 | 5,786 | 5,744 | 5,744 | 5,832.5 | 5,709 | 3,596 |
| December 04, 2025 | 5,798.5 | 5,778 | 5,778 | 5,823.5 | 5,737 | 5,685 |
| December 03, 2025 | 5,715 | 5,770 | 5,770 | 5,800 | 5,707 | 4,770 |
| December 02, 2025 | 5,694 | 5,689 | 5,689 | 5,715 | 5,648.5 | 2,788 |
| December 01, 2025 | 5,638 | 5,647.5 | 5,647.5 | 5,694.5 | 5,567 | 4,225 |
| November 28, 2025 | 5,686.6 | 5,660.1 | 5,660.1 | 5,710 | 5,646.5 | 3,390 |
| November 27, 2025 | 5,600 | 5,686.6 | 5,686.6 | 5,725 | 5,594 | 7,888 |