6,181.00
+179.3(+2.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,972 | 6,133.5 | 6,133.5 | 6,245.9 | 5,875 | 32,247 |
| February 19, 2026 | 6,219.5 | 6,001.7 | 6,001.7 | 6,246.8 | 5,972 | 25,793 |
| February 18, 2026 | 6,360 | 6,197.6 | 6,197.6 | 6,360 | 6,128 | 30,832 |
| February 17, 2026 | 6,300.5 | 6,162.7 | 6,162.7 | 6,448.7 | 6,126.5 | 37,010 |
| February 16, 2026 | 6,174.3 | 6,300.5 | 6,300.5 | 6,380 | 6,112.5 | 38,717 |
| February 13, 2026 | 6,313.5 | 6,174.3 | 6,174.3 | 6,648 | 6,120.5 | 132,319 |
| February 12, 2026 | 6,450 | 6,423.5 | 6,423.5 | 6,568.8 | 6,275 | 133,174 |
| February 11, 2026 | 6,129 | 6,703 | 6,703 | 6,934.5 | 5,972.2 | 674,538 |
| February 10, 2026 | 5,131.5 | 6,136.3 | 6,136.3 | 6,136.3 | 5,107.5 | 202,114 |
| February 09, 2026 | 4,960 | 5,113.6 | 5,113.6 | 5,149 | 4,960 | 13,089 |
| February 06, 2026 | 5,088.2 | 4,906.6 | 4,906.6 | 5,118.7 | 4,880.5 | 15,011 |
| February 05, 2026 | 5,263.9 | 5,088.2 | 5,088.2 | 5,359.9 | 5,046.8 | 12,336 |
| February 04, 2026 | 5,183.8 | 5,291.5 | 5,291.5 | 5,356 | 5,106.5 | 33,839 |
| February 03, 2026 | 4,916.5 | 5,183.8 | 5,183.8 | 5,219.9 | 4,790.8 | 20,439 |
| February 02, 2026 | 4,600 | 4,790.8 | 4,790.8 | 4,840 | 4,507.2 | 10,796 |
| February 01, 2026 | 4,899.9 | 4,687.6 | 4,687.6 | 4,900 | 4,611 | 3,809 |
| January 30, 2026 | 4,760 | 4,867 | 4,867 | 4,902.5 | 4,711.5 | 6,728 |
| January 29, 2026 | 4,699.5 | 4,806 | 4,806 | 4,857.5 | 4,657 | 13,417 |
| January 28, 2026 | 4,738.5 | 4,699.5 | 4,699.5 | 4,738.5 | 4,595.5 | 8,128 |
| January 27, 2026 | 4,649 | 4,697 | 4,697 | 4,745 | 4,545 | 13,391 |
| January 23, 2026 | 4,899.5 | 4,631.5 | 4,631.5 | 4,956 | 4,602.5 | 17,868 |
| January 22, 2026 | 4,879.5 | 4,966.5 | 4,966.5 | 5,026 | 4,833.5 | 13,708 |
| January 21, 2026 | 5,114.5 | 4,792 | 4,792 | 5,189.5 | 4,720 | 36,333 |
| January 20, 2026 | 5,317 | 5,205.5 | 5,205.5 | 5,350 | 5,140 | 17,950 |
| January 19, 2026 | 5,493 | 5,359.5 | 5,359.5 | 5,495 | 5,309.5 | 9,129 |
| January 16, 2026 | 5,483 | 5,498.5 | 5,498.5 | 5,544 | 5,438 | 12,811 |
| January 14, 2026 | 5,472.5 | 5,555.5 | 5,555.5 | 5,594.5 | 5,350.5 | 16,893 |
| January 13, 2026 | 5,634 | 5,472.5 | 5,472.5 | 5,671.5 | 5,405.5 | 12,613 |
| January 12, 2026 | 5,467 | 5,590.5 | 5,590.5 | 5,665 | 5,377 | 27,709 |
| January 09, 2026 | 5,500 | 5,472.5 | 5,472.5 | 5,736 | 5,390 | 33,181 |
| January 08, 2026 | 5,514.5 | 5,541.5 | 5,541.5 | 5,714.5 | 5,461 | 18,713 |
| January 07, 2026 | 5,575 | 5,594.5 | 5,594.5 | 5,635 | 5,468 | 16,183 |
| January 06, 2026 | 5,725 | 5,591.5 | 5,591.5 | 5,828.5 | 5,512 | 33,113 |
| January 05, 2026 | 5,421.5 | 5,740.5 | 5,740.5 | 5,878 | 5,421.5 | 156,728 |
| January 02, 2026 | 5,107 | 5,341.5 | 5,341.5 | 5,449 | 5,075.5 | 19,656 |
| January 01, 2026 | 5,289 | 5,071.5 | 5,071.5 | 5,349 | 5,000 | 19,278 |
| December 31, 2025 | 5,160 | 5,218 | 5,218 | 5,270 | 5,092.5 | 13,295 |
| December 30, 2025 | 5,331 | 5,192.5 | 5,192.5 | 5,389.5 | 5,165 | 13,563 |
| December 29, 2025 | 5,466 | 5,377 | 5,377 | 5,466 | 5,292 | 13,184 |
| December 26, 2025 | 5,552.5 | 5,471.5 | 5,471.5 | 5,573 | 5,445 | 8,090 |
| December 24, 2025 | 5,627 | 5,552.5 | 5,552.5 | 5,690 | 5,529 | 6,741 |
| December 23, 2025 | 5,740.5 | 5,655 | 5,655 | 5,760 | 5,624 | 7,449 |
| December 22, 2025 | 5,605 | 5,726.5 | 5,726.5 | 5,742 | 5,590.5 | 10,588 |
| December 19, 2025 | 5,510 | 5,605 | 5,605 | 5,674.5 | 5,455.5 | 8,003 |
| December 18, 2025 | 5,518 | 5,494 | 5,494 | 5,656 | 5,350.5 | 16,055 |
| December 17, 2025 | 5,489.5 | 5,508 | 5,508 | 5,579.5 | 5,466 | 8,597 |
| December 16, 2025 | 5,631 | 5,492.5 | 5,492.5 | 5,644 | 5,459.5 | 13,961 |
| December 15, 2025 | 5,496 | 5,603 | 5,603 | 5,650 | 5,437 | 12,861 |
| December 12, 2025 | 5,587 | 5,496 | 5,496 | 5,630.5 | 5,462 | 8,973 |
| December 11, 2025 | 5,650 | 5,590.5 | 5,590.5 | 5,669.5 | 5,564.5 | 8,114 |
| December 10, 2025 | 5,760 | 5,607 | 5,607 | 5,784.5 | 5,550 | 20,378 |
| December 09, 2025 | 5,600 | 5,755 | 5,755 | 5,794.5 | 5,436 | 23,682 |
| December 08, 2025 | 5,669.5 | 5,630 | 5,630 | 5,823 | 5,581.5 | 30,450 |
| December 05, 2025 | 5,710 | 5,669.5 | 5,669.5 | 5,870 | 5,621 | 40,606 |
| December 04, 2025 | 5,695.5 | 5,702.5 | 5,702.5 | 5,738.5 | 5,603.5 | 13,521 |
| December 03, 2025 | 5,593 | 5,695.5 | 5,695.5 | 5,750 | 5,500 | 20,407 |
| December 02, 2025 | 5,673 | 5,632.5 | 5,632.5 | 5,730.5 | 5,508 | 22,224 |
| December 01, 2025 | 5,671 | 5,669.5 | 5,669.5 | 5,789.5 | 5,620 | 38,848 |
| November 28, 2025 | 5,346 | 5,610.6 | 5,610.6 | 5,659.9 | 5,346 | 59,734 |
| November 27, 2025 | 5,510 | 5,391.8 | 5,391.8 | 5,523.4 | 5,370 | 17,366 |