8,444.50
-72(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,456.5 | 8,444.5 | 8,444.5 | 8,513 | 8,423.5 | 7,357 |
| February 19, 2026 | 8,640 | 8,516.5 | 8,516.5 | 8,661 | 8,483 | 10,628 |
| February 18, 2026 | 8,640 | 8,666 | 8,666 | 8,700.5 | 8,563.5 | 7,847 |
| February 17, 2026 | 8,455 | 8,652 | 8,652 | 8,688 | 8,440 | 15,440 |
| February 16, 2026 | 8,560 | 8,485 | 8,485 | 8,598.5 | 8,470 | 7,620 |
| February 13, 2026 | 8,668 | 8,553 | 8,553 | 8,671 | 8,510 | 12,507 |
| February 12, 2026 | 8,755 | 8,673 | 8,673 | 8,757 | 8,605 | 13,997 |
| February 11, 2026 | 8,828 | 8,724 | 8,724 | 8,887.5 | 8,683 | 22,284 |
| February 10, 2026 | 8,755 | 8,800.5 | 8,800.5 | 8,836 | 8,675 | 22,639 |
| February 09, 2026 | 8,717 | 8,750 | 8,750 | 8,820.5 | 8,655.5 | 25,334 |
| February 06, 2026 | 8,550 | 8,717 | 8,717 | 8,771 | 8,480.5 | 25,311 |
| February 05, 2026 | 8,699 | 8,622.5 | 8,622.5 | 8,712 | 8,590 | 7,995 |
| February 04, 2026 | 8,700 | 8,699 | 8,699 | 8,775 | 8,532 | 26,841 |
| February 03, 2026 | 8,874.5 | 8,850.5 | 8,850.5 | 8,925 | 8,630.5 | 49,358 |
| February 02, 2026 | 8,717 | 8,682 | 8,682 | 8,783 | 8,580 | 28,159 |
| February 01, 2026 | 8,750 | 8,717 | 8,717 | 8,850 | 8,604 | 23,831 |
| January 30, 2026 | 8,408 | 8,799.5 | 8,799.5 | 8,825 | 8,310 | 207,776 |
| January 29, 2026 | 7,838 | 8,301 | 8,301 | 8,380 | 7,785 | 238,493 |
| January 28, 2026 | 7,888 | 7,868 | 7,868 | 7,920.5 | 7,787 | 16,659 |
| January 27, 2026 | 7,951 | 7,888 | 7,888 | 7,972 | 7,810.5 | 14,190 |
| January 23, 2026 | 8,049.5 | 7,986.5 | 7,986.5 | 8,075.5 | 7,912 | 17,205 |
| January 22, 2026 | 8,090 | 8,049.5 | 8,049.5 | 8,100 | 7,940 | 47,643 |
| January 21, 2026 | 7,893 | 8,070 | 8,070 | 8,144.5 | 7,833 | 30,584 |
| January 20, 2026 | 8,066.5 | 7,893 | 7,893 | 8,067 | 7,829 | 20,753 |
| January 19, 2026 | 7,994 | 8,066.5 | 8,066.5 | 8,110 | 7,949.5 | 8,883 |
| January 16, 2026 | 8,040 | 7,994.5 | 7,994.5 | 8,108 | 7,940 | 10,472 |
| January 14, 2026 | 8,037 | 8,039 | 8,039 | 8,072 | 7,981 | 14,150 |
| January 13, 2026 | 7,841.5 | 8,094 | 8,094 | 8,112 | 7,841.5 | 30,730 |
| January 12, 2026 | 7,947 | 7,841.5 | 7,841.5 | 7,947 | 7,760 | 16,616 |
| January 09, 2026 | 7,981 | 7,900.5 | 7,900.5 | 7,982 | 7,824 | 16,692 |
| January 08, 2026 | 8,149 | 7,983.5 | 7,983.5 | 8,149 | 7,952.5 | 17,453 |
| January 07, 2026 | 8,065 | 8,109.5 | 8,109.5 | 8,180 | 8,045 | 13,053 |
| January 06, 2026 | 8,237.5 | 8,083 | 8,083 | 8,237.5 | 8,064 | 51,287 |
| January 05, 2026 | 8,250 | 8,197 | 8,197 | 8,267 | 8,152 | 17,683 |
| January 02, 2026 | 8,131.5 | 8,207.5 | 8,207.5 | 8,280 | 8,131.5 | 20,766 |
| January 01, 2026 | 8,378 | 8,152 | 8,152 | 8,389.5 | 8,117 | 20,849 |
| December 31, 2025 | 8,229 | 8,362.5 | 8,362.5 | 8,418 | 8,213 | 15,625 |
| December 30, 2025 | 8,350 | 8,188 | 8,188 | 8,375 | 8,151.5 | 26,594 |
| December 29, 2025 | 8,485 | 8,343.5 | 8,343.5 | 8,529.5 | 8,301 | 21,584 |
| December 26, 2025 | 8,280 | 8,467 | 8,467 | 8,499 | 8,229.5 | 62,924 |
| December 24, 2025 | 8,018 | 8,288.5 | 8,288.5 | 8,353 | 8,016 | 99,116 |
| December 23, 2025 | 7,990.5 | 8,019 | 8,019 | 8,049.5 | 7,962 | 15,442 |
| December 22, 2025 | 8,020 | 7,990.5 | 7,990.5 | 8,074 | 7,966 | 19,061 |
| December 19, 2025 | 8,025 | 7,983.5 | 7,983.5 | 8,025 | 7,931.5 | 18,472 |
| December 18, 2025 | 7,964.5 | 7,994.5 | 7,994.5 | 8,036.5 | 7,887 | 12,487 |
| December 17, 2025 | 8,100 | 7,964.5 | 7,964.5 | 8,127 | 7,950 | 16,494 |
| December 16, 2025 | 8,108.5 | 8,069 | 8,069 | 8,196 | 8,042.5 | 23,407 |
| December 15, 2025 | 8,110 | 8,108.5 | 8,108.5 | 8,159 | 8,035 | 20,474 |
| December 12, 2025 | 8,310 | 8,140.5 | 8,140.5 | 8,347.5 | 8,080 | 38,113 |
| December 11, 2025 | 8,225 | 8,281.5 | 8,281.5 | 8,306 | 8,151.5 | 14,827 |
| December 10, 2025 | 8,345 | 8,210.5 | 8,210.5 | 8,399 | 8,177.5 | 36,685 |
| December 09, 2025 | 8,228.5 | 8,351 | 8,351 | 8,401 | 8,033.5 | 24,806 |
| December 08, 2025 | 8,372 | 8,178.5 | 8,178.5 | 8,372 | 8,150.5 | 14,477 |
| December 05, 2025 | 8,535 | 8,345 | 8,345 | 8,535 | 8,320 | 16,969 |
| December 04, 2025 | 8,332 | 8,535 | 8,535 | 8,600 | 8,299 | 28,368 |
| December 03, 2025 | 8,400 | 8,332 | 8,332 | 8,412 | 8,151 | 35,761 |
| December 02, 2025 | 8,577 | 8,378.5 | 8,378.5 | 8,588.5 | 8,343 | 24,737 |
| December 01, 2025 | 8,690 | 8,578 | 8,578 | 8,729 | 8,521.5 | 16,471 |
| November 28, 2025 | 8,763 | 8,684.5 | 8,684.5 | 8,763.5 | 8,600 | 29,869 |
| November 27, 2025 | 8,486 | 8,763 | 8,763 | 9,065 | 8,448 | 334,549 |