6,794.00
+4.5(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,798.5 | 6,794 | 6,794 | 6,965.5 | 6,725.5 | 67,117 |
| February 19, 2026 | 6,816 | 6,789.5 | 6,789.5 | 6,980 | 6,765 | 55,806 |
| February 18, 2026 | 6,861 | 6,799.5 | 6,799.5 | 6,880 | 6,782.5 | 44,596 |
| February 17, 2026 | 6,700 | 6,818.5 | 6,818.5 | 6,945 | 6,655.5 | 72,226 |
| February 16, 2026 | 6,900 | 6,768 | 6,768 | 6,935.5 | 6,740 | 67,539 |
| February 13, 2026 | 6,419 | 6,900 | 6,900 | 6,967 | 6,394 | 404,286 |
| February 12, 2026 | 6,500 | 6,440.5 | 6,440.5 | 6,516.5 | 6,338 | 41,787 |
| February 11, 2026 | 6,596 | 6,487.5 | 6,487.5 | 6,596 | 6,455.5 | 47,265 |
| February 10, 2026 | 6,575 | 6,533 | 6,533 | 6,907 | 6,385 | 688,417 |
| February 09, 2026 | 6,094 | 6,292.5 | 6,292.5 | 6,325 | 6,094 | 59,566 |
| February 06, 2026 | 5,950 | 6,063 | 6,063 | 6,145 | 5,928 | 65,211 |
| February 05, 2026 | 5,969 | 5,968.5 | 5,968.5 | 6,007 | 5,906 | 18,970 |
| February 04, 2026 | 5,990 | 5,972.5 | 5,972.5 | 6,010.5 | 5,925 | 20,115 |
| February 03, 2026 | 5,959.5 | 6,003.5 | 6,003.5 | 6,022.5 | 5,950 | 16,168 |
| February 02, 2026 | 5,926 | 5,930.5 | 5,930.5 | 5,950 | 5,821 | 21,199 |
| February 01, 2026 | 5,982 | 5,926 | 5,926 | 6,013 | 5,900 | 5,463 |
| January 30, 2026 | 5,850 | 6,007 | 6,007 | 6,048 | 5,835 | 17,617 |
| January 29, 2026 | 5,966 | 5,846.5 | 5,846.5 | 5,966 | 5,826 | 13,562 |
| January 28, 2026 | 5,876.5 | 5,929.5 | 5,929.5 | 5,980 | 5,842.5 | 11,792 |
| January 27, 2026 | 5,902 | 5,843.5 | 5,843.5 | 5,924 | 5,746 | 18,780 |
| January 23, 2026 | 5,981.5 | 5,863.5 | 5,863.5 | 5,981.5 | 5,836.5 | 14,672 |
| January 22, 2026 | 5,937 | 5,981.5 | 5,981.5 | 6,003.5 | 5,868.5 | 14,246 |
| January 21, 2026 | 5,929 | 5,898.5 | 5,898.5 | 5,989 | 5,825 | 24,641 |
| January 20, 2026 | 6,172 | 5,958.5 | 5,958.5 | 6,172 | 5,950 | 25,841 |
| January 19, 2026 | 6,090 | 6,119 | 6,119 | 6,135 | 6,002.5 | 19,456 |
| January 16, 2026 | 6,100 | 6,101 | 6,101 | 6,120 | 6,017 | 18,945 |
| January 14, 2026 | 6,081 | 6,080 | 6,080 | 6,099.5 | 6,011.5 | 11,075 |
| January 13, 2026 | 6,105.5 | 6,083 | 6,083 | 6,237.5 | 6,061 | 29,655 |
| January 12, 2026 | 5,978.5 | 6,105 | 6,105 | 6,309.5 | 5,890.5 | 309,303 |
| January 09, 2026 | 5,878 | 5,907.5 | 5,907.5 | 6,027 | 5,835.5 | 21,221 |
| January 08, 2026 | 5,967.5 | 5,878 | 5,878 | 5,967.5 | 5,855.5 | 17,951 |
| January 07, 2026 | 5,958 | 5,968 | 5,968 | 6,000 | 5,930 | 19,678 |
| January 06, 2026 | 5,949 | 5,951 | 5,951 | 5,980 | 5,880 | 13,399 |
| January 05, 2026 | 5,955.5 | 5,927.5 | 5,927.5 | 6,010 | 5,894 | 12,980 |
| January 02, 2026 | 5,994 | 5,955.5 | 5,955.5 | 5,994 | 5,901.5 | 16,264 |
| January 01, 2026 | 5,935 | 5,908 | 5,908 | 5,961 | 5,887 | 7,224 |
| December 31, 2025 | 5,915 | 5,955.5 | 5,955.5 | 5,970 | 5,893 | 17,271 |
| December 30, 2025 | 5,948.5 | 5,905 | 5,905 | 5,979 | 5,880 | 27,646 |
| December 29, 2025 | 5,914 | 5,948.5 | 5,948.5 | 5,992 | 5,892 | 21,843 |
| December 26, 2025 | 5,832 | 5,956 | 5,956 | 6,000 | 5,803.5 | 44,627 |
| December 24, 2025 | 5,947 | 5,833 | 5,833 | 5,947 | 5,818.5 | 13,408 |
| December 23, 2025 | 5,920 | 5,883 | 5,883 | 5,953 | 5,866.5 | 13,236 |
| December 22, 2025 | 5,933 | 5,914 | 5,914 | 5,953 | 5,886.5 | 9,685 |
| December 19, 2025 | 5,930 | 5,896 | 5,896 | 5,982 | 5,870 | 28,926 |
| December 18, 2025 | 5,989.5 | 5,940.5 | 5,940.5 | 6,010 | 5,890.5 | 12,704 |
| December 17, 2025 | 6,054 | 6,003.5 | 6,003.5 | 6,065 | 5,930 | 20,573 |
| December 16, 2025 | 6,136 | 6,044 | 6,044 | 6,136 | 6,027.5 | 13,123 |
| December 15, 2025 | 6,033.5 | 6,137.5 | 6,137.5 | 6,190 | 5,965 | 47,979 |
| December 12, 2025 | 5,965 | 6,008.5 | 6,008.5 | 6,052.5 | 5,952 | 23,652 |
| December 11, 2025 | 5,940 | 5,971.5 | 5,971.5 | 5,994 | 5,870 | 35,328 |
| December 10, 2025 | 5,923 | 5,865 | 5,865 | 6,017 | 5,840 | 19,949 |
| December 09, 2025 | 5,849 | 5,923 | 5,923 | 5,944.5 | 5,765 | 20,289 |
| December 08, 2025 | 5,947 | 5,854 | 5,854 | 6,219 | 5,820 | 171,470 |
| December 05, 2025 | 5,787 | 5,910 | 5,910 | 6,034 | 5,775 | 116,174 |
| December 04, 2025 | 5,741 | 5,800 | 5,800 | 5,855.5 | 5,741 | 18,554 |
| December 03, 2025 | 5,828 | 5,771 | 5,771 | 5,828 | 5,732 | 13,990 |
| December 02, 2025 | 5,880 | 5,793 | 5,793 | 5,905 | 5,747 | 28,559 |
| December 01, 2025 | 6,023 | 5,884.5 | 5,884.5 | 6,023 | 5,865 | 19,890 |
| November 28, 2025 | 6,024 | 5,966 | 5,966 | 6,063.5 | 5,927 | 32,279 |
| November 27, 2025 | 5,966 | 6,022.5 | 6,022.5 | 6,035 | 5,925 | 36,102 |