5,465.00
+50.5(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,400 | 5,465 | 5,465 | 5,472 | 5,375 | 560,735 |
| February 19, 2026 | 5,600 | 5,414.5 | 5,414.5 | 5,644.5 | 5,387.5 | 307,768 |
| February 18, 2026 | 5,595 | 5,592 | 5,592 | 5,628 | 5,546.5 | 197,770 |
| February 17, 2026 | 5,490 | 5,577 | 5,577 | 5,588 | 5,446.5 | 288,723 |
| February 16, 2026 | 5,578 | 5,492 | 5,492 | 5,623.5 | 5,459 | 285,712 |
| February 13, 2026 | 5,702 | 5,584 | 5,584 | 5,724.5 | 5,560 | 394,003 |
| February 12, 2026 | 5,704 | 5,733 | 5,733 | 5,805 | 5,683.5 | 560,676 |
| February 11, 2026 | 5,695 | 5,682.5 | 5,682.5 | 5,750 | 5,546 | 684,910 |
| February 10, 2026 | 5,785 | 5,753.5 | 5,643.5 | 5,845 | 5,718 | 816,528 |
| February 09, 2026 | 5,800 | 5,756.5 | 5,646.44 | 5,816 | 5,667 | 543,956 |
| February 06, 2026 | 5,772 | 5,753.5 | 5,643.5 | 5,841 | 5,715.5 | 770,475 |
| February 05, 2026 | 5,880.5 | 5,766 | 5,655.76 | 5,890 | 5,745 | 331,312 |
| February 04, 2026 | 5,747 | 5,851.5 | 5,851.5 | 5,878 | 5,716.5 | 490,192 |
| February 03, 2026 | 5,734 | 5,763 | 5,763 | 5,791 | 5,676.5 | 592,655 |
| February 02, 2026 | 5,550 | 5,623 | 5,623 | 5,650.5 | 5,418 | 449,861 |
| February 01, 2026 | 5,568 | 5,502.5 | 5,502.5 | 5,694.5 | 5,404.5 | 430,982 |
| January 30, 2026 | 5,540.5 | 5,534 | 5,534 | 5,595 | 5,465 | 466,102 |
| January 29, 2026 | 5,522 | 5,580 | 5,580 | 5,595 | 5,472 | 337,842 |
| January 28, 2026 | 5,407 | 5,512.5 | 5,512.5 | 5,524 | 5,328.5 | 547,447 |
| January 27, 2026 | 5,418 | 5,380 | 5,380 | 5,424.5 | 5,298.5 | 400,942 |
| January 23, 2026 | 5,514 | 5,384 | 5,384 | 5,524.5 | 5,368 | 460,309 |
| January 22, 2026 | 5,593 | 5,488.5 | 5,488.5 | 5,665 | 5,465.5 | 401,574 |
| January 21, 2026 | 5,580.5 | 5,538.5 | 5,538.5 | 5,642 | 5,504 | 406,596 |
| January 20, 2026 | 5,779 | 5,580.5 | 5,580.5 | 5,845 | 5,555 | 394,664 |
| January 19, 2026 | 5,625 | 5,762.5 | 5,762.5 | 5,787.5 | 5,590 | 581,040 |
| January 16, 2026 | 5,622 | 5,651.5 | 5,651.5 | 5,732 | 5,617.5 | 588,387 |
| January 14, 2026 | 5,720 | 5,676.5 | 5,676.5 | 5,741 | 5,640 | 368,180 |
| January 13, 2026 | 5,780 | 5,734.5 | 5,734.5 | 5,780 | 5,680.5 | 336,430 |
| January 12, 2026 | 5,773 | 5,726.5 | 5,726.5 | 5,792 | 5,627 | 314,360 |
| January 09, 2026 | 5,850 | 5,773 | 5,773 | 5,891 | 5,751 | 500,234 |
| January 08, 2026 | 5,981 | 5,850 | 5,850 | 5,985 | 5,830 | 562,111 |
| January 07, 2026 | 6,033.5 | 5,981 | 5,981 | 6,049 | 5,944 | 609,748 |
| January 06, 2026 | 6,010 | 6,000 | 6,000 | 6,037 | 5,960 | 453,152 |
| January 05, 2026 | 5,960 | 5,985.5 | 5,985.5 | 6,045 | 5,925 | 653,817 |
| January 02, 2026 | 5,900 | 5,933 | 5,933 | 6,029.5 | 5,875 | 1.07M |
| January 01, 2026 | 5,771 | 5,841.5 | 5,841.5 | 5,856 | 5,730 | 384,697 |
| December 31, 2025 | 5,709.5 | 5,771 | 5,771 | 5,785.5 | 5,684.5 | 473,262 |
| December 30, 2025 | 5,570 | 5,711 | 5,711 | 5,742.5 | 5,566.5 | 2.98M |
| December 29, 2025 | 5,637 | 5,566 | 5,566 | 5,651 | 5,550.5 | 572,147 |
| December 26, 2025 | 5,698.5 | 5,637 | 5,637 | 5,720 | 5,611 | 249,826 |
| December 24, 2025 | 5,744 | 5,698.5 | 5,698.5 | 5,750 | 5,690 | 313,655 |
| December 23, 2025 | 5,710 | 5,744 | 5,744 | 5,752.5 | 5,695 | 351,302 |
| December 22, 2025 | 5,793.5 | 5,699.5 | 5,699.5 | 5,793.5 | 5,681 | 1.21M |
| December 19, 2025 | 5,725 | 5,781 | 5,781 | 5,797.5 | 5,725 | 769,295 |
| December 18, 2025 | 5,785 | 5,748.5 | 5,748.5 | 5,785 | 5,513 | 1.02M |
| December 17, 2025 | 5,970 | 5,817 | 5,817 | 5,971 | 5,782 | 538,205 |
| December 16, 2025 | 5,960.5 | 5,946.5 | 5,946.5 | 5,986 | 5,932.5 | 388,048 |
| December 15, 2025 | 5,939.5 | 5,959.5 | 5,959.5 | 5,976.5 | 5,876.5 | 652,031 |
| December 12, 2025 | 6,003.5 | 5,960 | 5,960 | 6,037.5 | 5,950.5 | 679,223 |
| December 11, 2025 | 5,945.5 | 5,979.5 | 5,979.5 | 6,019.5 | 5,905.5 | 695,149 |
| December 10, 2025 | 6,028 | 5,945.5 | 5,945.5 | 6,044.5 | 5,915.5 | 820,196 |
| December 09, 2025 | 6,164 | 6,001 | 6,001 | 6,164 | 5,966 | 1.19M |
| December 08, 2025 | 6,310 | 6,167 | 6,167 | 6,351 | 6,144.5 | 707,514 |
| December 05, 2025 | 6,335 | 6,350.5 | 6,350.5 | 6,388.5 | 6,305 | 651,633 |
| December 04, 2025 | 6,248 | 6,340 | 6,340 | 6,351 | 6,239.5 | 883,360 |
| December 03, 2025 | 6,294 | 6,211.5 | 6,211.5 | 6,294 | 6,191 | 543,787 |
| December 02, 2025 | 6,330 | 6,270.5 | 6,270.5 | 6,340 | 6,231 | 809,216 |
| December 01, 2025 | 6,230 | 6,295.5 | 6,295.5 | 6,333.5 | 6,210.5 | 912,454 |
| November 28, 2025 | 6,152 | 6,174.5 | 6,174.5 | 6,239 | 6,128 | 504,441 |
| November 27, 2025 | 6,137 | 6,151 | 6,151 | 6,200 | 6,097 | 352,120 |