4,854.60
+39.5(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,785 | 4,854.6 | 4,854.6 | 4,880 | 4,783.9 | 819,857 |
| February 19, 2026 | 4,939 | 4,815.1 | 4,815.1 | 4,939 | 4,790.1 | 1.55M |
| February 18, 2026 | 4,974.1 | 4,980.4 | 4,980.4 | 4,999.4 | 4,960.6 | 201,858 |
| February 17, 2026 | 4,970 | 4,977 | 4,977 | 5,008.2 | 4,937.5 | 263,838 |
| February 16, 2026 | 4,929 | 4,940.8 | 4,940.8 | 4,976.3 | 4,903 | 425,164 |
| February 13, 2026 | 4,966 | 4,929.2 | 4,929.2 | 4,988 | 4,900.6 | 232,702 |
| February 12, 2026 | 4,999.9 | 4,982.8 | 4,982.8 | 4,999.9 | 4,930.7 | 971,394 |
| February 11, 2026 | 4,990 | 5,013.8 | 5,013.8 | 5,056 | 4,945.6 | 527,542 |
| February 10, 2026 | 4,950 | 4,960.4 | 4,960.4 | 4,996 | 4,929 | 1.12M |
| February 09, 2026 | 4,895 | 4,964.1 | 4,964.1 | 4,978.1 | 4,888.7 | 538,869 |
| February 06, 2026 | 4,911 | 4,909.4 | 4,909.4 | 4,931.3 | 4,870 | 463,970 |
| February 05, 2026 | 4,845 | 4,932.2 | 4,932.2 | 4,939.9 | 4,780.3 | 1.19M |
| February 04, 2026 | 4,945 | 4,960.7 | 4,960.7 | 4,977.6 | 4,897.2 | 1.03M |
| February 03, 2026 | 4,950 | 4,946.2 | 4,946.2 | 5,007.8 | 4,834.5 | 2.92M |
| February 02, 2026 | 4,610 | 4,687 | 4,687 | 4,699.5 | 4,582.8 | 1.31M |
| February 01, 2026 | 4,633.9 | 4,589.5 | 4,589.5 | 4,652 | 4,545 | 426,732 |
| January 30, 2026 | 4,580 | 4,596.5 | 4,596.5 | 4,661 | 4,551 | 1.57M |
| January 29, 2026 | 4,749 | 4,621 | 4,621 | 4,749 | 4,585.5 | 1.75M |
| January 28, 2026 | 4,777 | 4,749 | 4,749 | 4,794.5 | 4,707 | 1.08M |
| January 27, 2026 | 4,700 | 4,769 | 4,769 | 4,784 | 4,643.5 | 1.26M |
| January 23, 2026 | 4,878 | 4,704.5 | 4,704.5 | 4,878 | 4,686.5 | 3.67M |
| January 22, 2026 | 4,905 | 4,909 | 4,909 | 4,932.5 | 4,880 | 1.28M |
| January 21, 2026 | 4,784.5 | 4,857.5 | 4,857.5 | 4,952 | 4,750 | 1.74M |
| January 20, 2026 | 4,941.5 | 4,790 | 4,790 | 4,941.5 | 4,775 | 681,597 |
| January 19, 2026 | 4,764.5 | 4,941.5 | 4,941.5 | 4,952.5 | 4,764.5 | 2.17M |
| January 16, 2026 | 4,700 | 4,740 | 4,740 | 4,757.5 | 4,700 | 1.08M |
| January 14, 2026 | 4,730 | 4,733 | 4,733 | 4,756.5 | 4,701 | 1.06M |
| January 13, 2026 | 4,832.5 | 4,759.5 | 4,759.5 | 4,848.5 | 4,725 | 1.34M |
| January 12, 2026 | 4,814.5 | 4,850 | 4,850 | 4,869 | 4,771 | 691,685 |
| January 09, 2026 | 4,924 | 4,844 | 4,844 | 4,924 | 4,833 | 1.26M |
| January 08, 2026 | 4,959 | 4,906.5 | 4,906.5 | 4,992.5 | 4,893.5 | 1.3M |
| January 07, 2026 | 5,010 | 4,951 | 4,951 | 5,045 | 4,919 | 1.16M |
| January 06, 2026 | 5,100 | 5,002.5 | 5,002.5 | 5,140.5 | 4,990 | 856,824 |
| January 05, 2026 | 5,106 | 5,102.5 | 5,102.5 | 5,140 | 5,075 | 634,271 |
| January 02, 2026 | 5,119 | 5,106 | 5,106 | 5,136 | 5,095 | 464,122 |
| January 01, 2026 | 5,081 | 5,110.5 | 5,110.5 | 5,175 | 5,062.5 | 744,699 |
| December 31, 2025 | 5,000 | 5,059.5 | 5,059.5 | 5,064.5 | 4,976.5 | 908,910 |
| December 30, 2025 | 5,070 | 5,018 | 5,018 | 5,074.5 | 4,989 | 1.31M |
| December 29, 2025 | 5,073.5 | 5,085.5 | 5,085.5 | 5,099 | 5,065 | 581,866 |
| December 26, 2025 | 5,081.5 | 5,074 | 5,074 | 5,098 | 5,031 | 585,777 |
| December 24, 2025 | 5,155 | 5,081.5 | 5,081.5 | 5,168 | 5,047.5 | 980,350 |
| December 23, 2025 | 5,148 | 5,157 | 5,157 | 5,172 | 5,132 | 969,183 |
| December 22, 2025 | 5,100 | 5,145.5 | 5,145.5 | 5,184 | 5,100 | 1.51M |
| December 19, 2025 | 5,123 | 5,148 | 5,148 | 5,166.5 | 5,105 | 7.26M |
| December 18, 2025 | 4,977 | 5,117.5 | 5,117.5 | 5,140 | 4,957 | 4M |
| December 17, 2025 | 4,999 | 4,980.5 | 4,980.5 | 5,009 | 4,944.5 | 1.6M |
| December 16, 2025 | 4,990 | 4,972 | 4,972 | 5,002 | 4,951.5 | 2.31M |
| December 15, 2025 | 4,900 | 4,965.5 | 4,965.5 | 5,014 | 4,864.5 | 4.01M |
| December 12, 2025 | 4,830 | 4,860 | 4,860 | 4,898 | 4,811.5 | 3.38M |
| December 11, 2025 | 4,650 | 4,819 | 4,819 | 4,848.5 | 4,645 | 6.53M |
| December 10, 2025 | 4,999.5 | 4,810 | 4,810 | 4,999.5 | 4,788.5 | 7.13M |
| December 09, 2025 | 4,901 | 4,967.5 | 4,967.5 | 5,017 | 4,817 | 10.23M |
| December 08, 2025 | 5,110 | 4,923.5 | 4,923.5 | 5,202.5 | 4,842.5 | 15.82M |
| December 05, 2025 | 5,406 | 5,370.5 | 5,370.5 | 5,475 | 5,265 | 6.7M |
| December 04, 2025 | 5,520 | 5,436.5 | 5,436.5 | 5,573 | 5,397 | 4.12M |
| December 03, 2025 | 5,675 | 5,595.5 | 5,595.5 | 5,694 | 5,570.5 | 1.06M |
| December 02, 2025 | 5,792 | 5,697.5 | 5,697.5 | 5,805.5 | 5,680 | 1.18M |
| December 01, 2025 | 5,890 | 5,794 | 5,794 | 5,916.5 | 5,763 | 586,223 |
| November 28, 2025 | 5,922 | 5,901.5 | 5,901.5 | 5,936.5 | 5,885 | 273,164 |
| November 27, 2025 | 5,913 | 5,919 | 5,919 | 5,959 | 5,886.5 | 472,382 |