5,964.00
-8(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,952 | 5,964 | 5,964 | 6,040 | 5,915.5 | 1,547 |
| February 19, 2026 | 6,044 | 5,972 | 5,972 | 6,157 | 5,902 | 2,960 |
| February 18, 2026 | 6,049.5 | 6,075.5 | 6,075.5 | 6,110.5 | 6,029 | 1,100 |
| February 17, 2026 | 6,017 | 6,064.5 | 6,064.5 | 6,214.5 | 6,000.5 | 4,813 |
| February 16, 2026 | 6,025 | 6,005 | 6,005 | 6,108.5 | 5,976 | 2,207 |
| February 13, 2026 | 6,215 | 6,070 | 6,070 | 6,225.5 | 6,050 | 3,101 |
| February 12, 2026 | 6,325 | 6,276 | 6,276 | 6,380 | 6,250 | 2,530 |
| February 11, 2026 | 6,326 | 6,385 | 6,385 | 6,404 | 6,272.5 | 4,134 |
| February 10, 2026 | 6,325 | 6,344.5 | 6,344.5 | 6,460 | 6,310 | 5,055 |
| February 09, 2026 | 6,022 | 6,326.5 | 6,326.5 | 6,390 | 5,976 | 8,828 |
| February 06, 2026 | 5,904.5 | 6,009.5 | 6,009.5 | 6,025 | 5,900 | 986 |
| February 05, 2026 | 5,974.5 | 5,974.5 | 5,974.5 | 6,111 | 5,900 | 1,802 |
| February 04, 2026 | 5,880 | 6,025 | 6,025 | 6,089.5 | 5,880 | 2,363 |
| February 03, 2026 | 5,850 | 5,880 | 5,880 | 5,950 | 5,700 | 4,354 |
| February 02, 2026 | 5,700 | 5,694 | 5,694 | 5,798 | 5,501 | 2,848 |
| February 01, 2026 | 5,800.5 | 5,663.5 | 5,663.5 | 5,878 | 5,650 | 1,985 |
| January 30, 2026 | 5,850 | 5,857 | 5,857 | 5,902 | 5,771 | 1,999 |
| January 29, 2026 | 5,869 | 5,893.5 | 5,893.5 | 5,928.5 | 5,693 | 6,044 |
| January 28, 2026 | 5,838 | 5,863.5 | 5,863.5 | 5,978 | 5,700 | 4,947 |
| January 27, 2026 | 5,830 | 5,696 | 5,696 | 5,842.5 | 5,605 | 6,682 |
| January 23, 2026 | 5,960 | 5,826 | 5,826 | 5,993 | 5,800 | 4,035 |
| January 22, 2026 | 5,904.5 | 5,976.5 | 5,976.5 | 6,009.5 | 5,904.5 | 3,521 |
| January 21, 2026 | 5,900.5 | 5,934.5 | 5,934.5 | 6,020 | 5,790 | 7,187 |
| January 20, 2026 | 6,078.5 | 5,969 | 5,969 | 6,139.5 | 5,901 | 4,920 |
| January 19, 2026 | 6,100 | 6,161.5 | 6,161.5 | 6,187.5 | 6,060 | 2,766 |
| January 16, 2026 | 6,160.5 | 6,122.5 | 6,122.5 | 6,308 | 6,091 | 4,238 |
| January 14, 2026 | 6,195 | 6,159.5 | 6,159.5 | 6,212 | 6,150 | 963 |
| January 13, 2026 | 6,170 | 6,189.5 | 6,189.5 | 6,259 | 6,161 | 1,491 |
| January 12, 2026 | 6,202 | 6,211 | 6,211 | 6,289 | 6,101 | 2,617 |
| January 09, 2026 | 6,333.5 | 6,223 | 6,223 | 6,354.5 | 6,200 | 2,844 |
| January 08, 2026 | 6,400 | 6,333.5 | 6,333.5 | 6,437.5 | 6,310 | 2,846 |
| January 07, 2026 | 6,401.5 | 6,394 | 6,394 | 6,430 | 6,375 | 2,378 |
| January 06, 2026 | 6,535.5 | 6,412 | 6,412 | 6,535.5 | 6,375.5 | 3,783 |
| January 05, 2026 | 6,584.5 | 6,496.5 | 6,496.5 | 6,588 | 6,480 | 1,283 |
| January 02, 2026 | 6,501 | 6,543.5 | 6,543.5 | 6,624 | 6,501 | 2,308 |
| January 01, 2026 | 6,540 | 6,519 | 6,519 | 6,575 | 6,460 | 1,942 |
| December 31, 2025 | 6,433 | 6,520.5 | 6,520.5 | 6,599 | 6,433 | 2,250 |
| December 30, 2025 | 6,461.5 | 6,433 | 6,433 | 6,474 | 6,380.5 | 2,214 |
| December 29, 2025 | 6,570.5 | 6,455 | 6,455 | 6,570.5 | 6,430 | 2,759 |
| December 26, 2025 | 6,612.5 | 6,547.5 | 6,547.5 | 6,644.5 | 6,500 | 2,801 |
| December 24, 2025 | 6,640 | 6,573 | 6,573 | 6,690 | 6,550 | 2,550 |
| December 23, 2025 | 6,593.5 | 6,560.5 | 6,560.5 | 6,599.5 | 6,526 | 3,012 |
| December 22, 2025 | 6,687 | 6,587 | 6,587 | 6,688 | 6,550 | 3,705 |
| December 19, 2025 | 6,513 | 6,610.5 | 6,610.5 | 6,660.5 | 6,487.5 | 2,317 |
| December 18, 2025 | 6,585 | 6,499 | 6,499 | 6,585 | 6,465.5 | 3,204 |
| December 17, 2025 | 6,649.5 | 6,543.5 | 6,543.5 | 6,664.5 | 6,500 | 3,636 |
| December 16, 2025 | 6,687 | 6,626.5 | 6,626.5 | 6,688 | 6,589 | 2,267 |
| December 15, 2025 | 6,672 | 6,695 | 6,695 | 6,744.5 | 6,650.5 | 1,898 |
| December 12, 2025 | 6,700 | 6,725 | 6,725 | 6,750 | 6,630.5 | 5,365 |
| December 11, 2025 | 6,600 | 6,691.5 | 6,691.5 | 6,729 | 6,525 | 2,892 |
| December 10, 2025 | 6,490.5 | 6,576 | 6,576 | 6,790 | 6,490.5 | 5,514 |
| December 09, 2025 | 6,425 | 6,495.5 | 6,495.5 | 6,540.5 | 6,350 | 5,037 |
| December 08, 2025 | 6,525 | 6,466 | 6,466 | 6,590.5 | 6,400 | 5,637 |
| December 05, 2025 | 6,565.5 | 6,540 | 6,540 | 6,632 | 6,515 | 3,444 |
| December 04, 2025 | 6,625.5 | 6,619.5 | 6,619.5 | 6,647 | 6,580 | 3,143 |
| December 03, 2025 | 6,747 | 6,625.5 | 6,625.5 | 6,759.5 | 6,600 | 2,923 |
| December 02, 2025 | 6,805 | 6,718 | 6,718 | 6,840 | 6,671 | 5,588 |
| December 01, 2025 | 6,771 | 6,781 | 6,781 | 6,870 | 6,741 | 2,752 |
| November 28, 2025 | 6,726 | 6,771.5 | 6,771.5 | 6,814 | 6,706.5 | 1,953 |
| November 27, 2025 | 6,838 | 6,728.5 | 6,728.5 | 6,858 | 6,646 | 4,315 |