6,526.00
+138(+2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,380 | 6,526 | 6,526 | 6,546 | 6,350 | 156,278 |
| February 19, 2026 | 6,365 | 6,388 | 6,388 | 6,496 | 6,350 | 124,042 |
| February 18, 2026 | 6,242.5 | 6,386.5 | 6,386.5 | 6,491 | 6,232.5 | 221,167 |
| February 17, 2026 | 6,249 | 6,241.5 | 6,241.5 | 6,319.5 | 6,229 | 73,284 |
| February 16, 2026 | 6,335 | 6,248.5 | 6,248.5 | 6,348 | 6,210 | 104,884 |
| February 13, 2026 | 6,580.5 | 6,304 | 6,304 | 6,580.5 | 6,286 | 141,665 |
| February 12, 2026 | 6,459 | 6,587 | 6,587 | 6,662 | 6,435.5 | 542,974 |
| February 11, 2026 | 6,389.5 | 6,432 | 6,432 | 6,570 | 6,356.5 | 616,518 |
| February 10, 2026 | 6,899 | 6,338 | 6,338 | 6,965 | 6,290.5 | 1.76M |
| February 09, 2026 | 6,500 | 6,598 | 6,598 | 6,634.5 | 6,434 | 395,796 |
| February 06, 2026 | 6,297.5 | 6,417.5 | 6,417.5 | 6,473 | 6,227 | 216,269 |
| February 05, 2026 | 6,340 | 6,273 | 6,273 | 6,435 | 6,240.5 | 142,552 |
| February 04, 2026 | 6,300 | 6,334.5 | 6,334.5 | 6,435 | 6,251 | 281,371 |
| February 03, 2026 | 6,400 | 6,280.5 | 6,280.5 | 6,443 | 6,192 | 437,289 |
| February 02, 2026 | 5,948 | 5,901 | 5,901 | 5,987 | 5,801.5 | 159,782 |
| February 01, 2026 | 6,115 | 5,950 | 5,950 | 6,176 | 5,900 | 40,702 |
| January 30, 2026 | 6,042.5 | 6,099 | 6,099 | 6,189 | 5,885 | 200,809 |
| January 29, 2026 | 5,965 | 6,069 | 6,069 | 6,103 | 5,964.5 | 129,552 |
| January 28, 2026 | 5,870.5 | 5,970 | 5,970 | 6,015.5 | 5,840.5 | 96,526 |
| January 27, 2026 | 5,948.5 | 5,870.5 | 5,870.5 | 5,959.5 | 5,715.5 | 130,270 |
| January 23, 2026 | 5,910.5 | 5,919 | 5,919 | 6,010 | 5,846.5 | 112,538 |
| January 22, 2026 | 5,786 | 5,917.5 | 5,917.5 | 5,935 | 5,705 | 167,472 |
| January 21, 2026 | 5,890 | 5,801.5 | 5,801.5 | 5,894.5 | 5,606.5 | 203,759 |
| January 20, 2026 | 6,097 | 5,938.5 | 5,938.5 | 6,113 | 5,910 | 101,814 |
| January 19, 2026 | 6,180 | 6,112.5 | 6,112.5 | 6,273.5 | 6,072.5 | 270,837 |
| January 16, 2026 | 6,032 | 6,156.5 | 6,156.5 | 6,181 | 5,961 | 202,703 |
| January 14, 2026 | 5,960 | 6,032 | 6,032 | 6,087.5 | 5,934 | 185,693 |
| January 13, 2026 | 5,788 | 5,988 | 5,988 | 6,009 | 5,770 | 172,567 |
| January 12, 2026 | 5,743 | 5,788 | 5,788 | 5,842.5 | 5,709 | 133,708 |
| January 09, 2026 | 5,750 | 5,698.5 | 5,698.5 | 5,895 | 5,659.5 | 149,471 |
| January 08, 2026 | 5,828 | 5,772.5 | 5,772.5 | 5,845 | 5,724 | 115,438 |
| January 07, 2026 | 5,779.5 | 5,837 | 5,837 | 5,861 | 5,727.5 | 112,630 |
| January 06, 2026 | 5,974.5 | 5,751 | 5,751 | 5,974.5 | 5,718 | 122,700 |
| January 05, 2026 | 5,903 | 5,937.5 | 5,937.5 | 5,987.5 | 5,888.5 | 91,028 |
| January 02, 2026 | 5,915 | 5,903 | 5,903 | 5,997 | 5,881.5 | 110,033 |
| January 01, 2026 | 5,950 | 5,932.5 | 5,932.5 | 6,036 | 5,870.5 | 101,823 |
| December 31, 2025 | 6,136 | 5,920 | 5,920 | 6,165 | 5,870 | 258,489 |
| December 30, 2025 | 5,866 | 6,136.5 | 6,136.5 | 6,207 | 5,765.5 | 543,744 |
| December 29, 2025 | 5,774 | 5,881 | 5,881 | 5,924.5 | 5,711.5 | 169,629 |
| December 26, 2025 | 5,899 | 5,774.5 | 5,774.5 | 5,916 | 5,750 | 113,510 |
| December 24, 2025 | 6,080 | 5,874 | 5,874 | 6,083 | 5,850.5 | 106,966 |
| December 23, 2025 | 5,890 | 6,063.5 | 6,063.5 | 6,089 | 5,860 | 168,685 |
| December 22, 2025 | 5,844.5 | 5,883.5 | 5,883.5 | 5,927.5 | 5,770.5 | 152,624 |
| December 19, 2025 | 5,824.5 | 5,845 | 5,845 | 5,967.5 | 5,780 | 148,636 |
| December 18, 2025 | 5,907.5 | 5,807.5 | 5,807.5 | 5,918.5 | 5,785 | 51,406 |
| December 17, 2025 | 6,030 | 5,912.5 | 5,912.5 | 6,044 | 5,878 | 77,128 |
| December 16, 2025 | 6,144 | 6,030 | 6,030 | 6,156 | 6,010 | 78,803 |
| December 15, 2025 | 6,115 | 6,144 | 6,144 | 6,205 | 6,050 | 89,002 |
| December 12, 2025 | 6,040 | 6,122.5 | 6,122.5 | 6,223 | 6,040 | 259,808 |
| December 11, 2025 | 5,900 | 6,043 | 6,043 | 6,098 | 5,860 | 169,012 |
| December 10, 2025 | 5,730 | 5,950 | 5,950 | 6,039 | 5,665.5 | 530,118 |
| December 09, 2025 | 5,519.5 | 5,707 | 5,707 | 5,740 | 5,440 | 204,316 |
| December 08, 2025 | 5,750.5 | 5,563 | 5,563 | 5,767 | 5,541.5 | 74,189 |
| December 05, 2025 | 5,774 | 5,772 | 5,772 | 5,798 | 5,723 | 72,735 |
| December 04, 2025 | 5,823 | 5,765 | 5,765 | 5,835 | 5,718 | 75,334 |
| December 03, 2025 | 5,800 | 5,828.5 | 5,828.5 | 5,849 | 5,727 | 100,426 |
| December 02, 2025 | 5,725 | 5,786.5 | 5,786.5 | 5,895 | 5,701.5 | 130,409 |
| December 01, 2025 | 5,788 | 5,750 | 5,750 | 5,823 | 5,735.5 | 84,108 |
| November 28, 2025 | 5,755 | 5,735.5 | 5,735.5 | 5,825 | 5,667 | 179,874 |
| November 27, 2025 | 5,869 | 5,735 | 5,735 | 5,869 | 5,701 | 64,599 |