5,748.00
-34.5(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,749 | 5,748 | 5,748 | 5,823 | 5,706.5 | 63,991 |
| February 19, 2026 | 5,945 | 5,782.5 | 5,782.5 | 5,987 | 5,732.5 | 65,011 |
| February 18, 2026 | 5,866.5 | 5,911.5 | 5,911.5 | 5,977.5 | 5,803.5 | 101,178 |
| February 17, 2026 | 5,675 | 5,865.5 | 5,865.5 | 5,878.5 | 5,653 | 75,081 |
| February 16, 2026 | 5,555.5 | 5,669.5 | 5,669.5 | 5,685 | 5,523.5 | 42,239 |
| February 13, 2026 | 5,779 | 5,599 | 5,599 | 5,787.5 | 5,580 | 39,240 |
| February 12, 2026 | 5,869 | 5,812 | 5,812 | 5,869 | 5,732 | 42,952 |
| February 11, 2026 | 5,851.5 | 5,868 | 5,868 | 5,918.5 | 5,809.5 | 85,949 |
| February 10, 2026 | 5,970 | 5,822 | 5,822 | 5,988.5 | 5,810 | 57,076 |
| February 09, 2026 | 5,795 | 5,960.5 | 5,960.5 | 5,973.5 | 5,715.5 | 78,311 |
| February 06, 2026 | 5,707.5 | 5,723 | 5,723 | 5,776 | 5,623.5 | 39,769 |
| February 05, 2026 | 5,699.5 | 5,731 | 5,731 | 5,769 | 5,617 | 55,845 |
| February 04, 2026 | 5,618 | 5,708 | 5,708 | 5,733 | 5,566.5 | 40,341 |
| February 03, 2026 | 5,578 | 5,618 | 5,618 | 5,639.5 | 5,475 | 150,115 |
| February 02, 2026 | 5,489.5 | 5,482 | 5,482 | 5,536.5 | 5,380 | 84,732 |
| February 01, 2026 | 5,570 | 5,477.5 | 5,477.5 | 5,570 | 5,413 | 19,605 |
| January 30, 2026 | 5,540 | 5,523.5 | 5,523.5 | 5,691 | 5,470 | 152,666 |
| January 29, 2026 | 5,649 | 5,542 | 5,542 | 5,649 | 5,505.5 | 175,309 |
| January 28, 2026 | 5,478.5 | 5,670.5 | 5,670.5 | 5,699 | 5,470.5 | 158,272 |
| January 27, 2026 | 5,536.5 | 5,478.5 | 5,478.5 | 5,546.5 | 5,290 | 181,069 |
| January 23, 2026 | 5,611 | 5,536.5 | 5,536.5 | 5,649.5 | 5,469 | 110,946 |
| January 22, 2026 | 5,698.5 | 5,569.5 | 5,569.5 | 5,701.5 | 5,508 | 137,121 |
| January 21, 2026 | 5,845 | 5,638.5 | 5,638.5 | 5,845.5 | 5,605.5 | 178,378 |
| January 20, 2026 | 5,840 | 5,891.5 | 5,891.5 | 6,105 | 5,785 | 546,446 |
| January 19, 2026 | 5,874 | 5,785 | 5,785 | 5,874 | 5,754 | 101,641 |
| January 16, 2026 | 5,655 | 5,885 | 5,885 | 5,924 | 5,655 | 116,854 |
| January 14, 2026 | 5,668 | 5,712 | 5,712 | 5,775 | 5,651.5 | 79,023 |
| January 13, 2026 | 5,619.5 | 5,783 | 5,783 | 5,805.5 | 5,601.5 | 98,020 |
| January 12, 2026 | 5,718 | 5,595.5 | 5,595.5 | 5,738 | 5,526.5 | 91,371 |
| January 09, 2026 | 5,940 | 5,718 | 5,718 | 5,947.5 | 5,671 | 116,271 |
| January 08, 2026 | 5,946 | 5,954.5 | 5,954.5 | 5,999 | 5,800 | 160,245 |
| January 07, 2026 | 5,712 | 5,975 | 5,975 | 6,020 | 5,688.5 | 182,167 |
| January 06, 2026 | 5,761 | 5,749.5 | 5,749.5 | 5,764.5 | 5,645 | 49,762 |
| January 05, 2026 | 5,599 | 5,761 | 5,761 | 5,810 | 5,571.5 | 154,711 |
| January 02, 2026 | 5,533.5 | 5,560.5 | 5,560.5 | 5,599 | 5,492 | 68,522 |
| January 01, 2026 | 5,531 | 5,498 | 5,498 | 5,544 | 5,410 | 75,202 |
| December 31, 2025 | 5,520 | 5,531 | 5,531 | 5,588.5 | 5,441.5 | 86,940 |
| December 30, 2025 | 5,721.5 | 5,491.5 | 5,491.5 | 5,727 | 5,461.5 | 248,366 |
| December 29, 2025 | 5,655.5 | 5,728.5 | 5,728.5 | 5,755 | 5,655 | 38,595 |
| December 26, 2025 | 5,721.5 | 5,685.5 | 5,685.5 | 5,739 | 5,613 | 106,407 |
| December 24, 2025 | 5,614.5 | 5,692 | 5,692 | 5,722 | 5,501 | 70,110 |
| December 23, 2025 | 5,443.5 | 5,614.5 | 5,614.5 | 5,628.5 | 5,420 | 113,679 |
| December 22, 2025 | 5,449.5 | 5,415 | 5,415 | 5,453 | 5,362 | 73,447 |
| December 19, 2025 | 5,450.5 | 5,419.5 | 5,419.5 | 5,480.5 | 5,392 | 43,412 |
| December 18, 2025 | 5,597 | 5,448.5 | 5,448.5 | 5,597 | 5,425 | 52,552 |
| December 17, 2025 | 5,600 | 5,597 | 5,597 | 5,641.5 | 5,552.5 | 59,145 |
| December 16, 2025 | 5,640 | 5,624 | 5,624 | 5,677 | 5,581 | 90,632 |
| December 15, 2025 | 5,710 | 5,666 | 5,666 | 5,722.5 | 5,631 | 33,352 |
| December 12, 2025 | 5,600 | 5,724.5 | 5,724.5 | 5,767 | 5,531.5 | 84,361 |
| December 11, 2025 | 5,481.5 | 5,604 | 5,604 | 5,625.5 | 5,420 | 98,059 |
| December 10, 2025 | 5,532 | 5,481.5 | 5,481.5 | 5,570 | 5,461 | 42,893 |
| December 09, 2025 | 5,507.5 | 5,548 | 5,548 | 5,590 | 5,370 | 118,145 |
| December 08, 2025 | 5,620 | 5,507.5 | 5,507.5 | 5,659 | 5,488.5 | 53,178 |
| December 05, 2025 | 5,643 | 5,625 | 5,625 | 5,718.5 | 5,575.5 | 117,462 |
| December 04, 2025 | 5,737 | 5,618.5 | 5,618.5 | 5,766 | 5,607 | 78,883 |
| December 03, 2025 | 5,792 | 5,706.5 | 5,706.5 | 5,794 | 5,665 | 53,234 |
| December 02, 2025 | 5,783.5 | 5,797 | 5,797 | 5,810 | 5,676.5 | 75,624 |
| December 01, 2025 | 5,752 | 5,783.5 | 5,783.5 | 5,817 | 5,665 | 116,489 |
| November 28, 2025 | 5,805 | 5,758 | 5,758 | 5,839.5 | 5,736 | 224,759 |
| November 27, 2025 | 5,925 | 5,841 | 5,841 | 6,027.5 | 5,790 | 108,850 |