5,092.00
-174(-3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,235 | 5,092 | 5,092 | 5,274 | 5,070 | 1.67M |
| February 19, 2026 | 5,550 | 5,266 | 5,266 | 5,597 | 5,244 | 1.04M |
| February 18, 2026 | 5,628.5 | 5,521 | 5,521 | 5,628.5 | 5,447 | 592,668 |
| February 17, 2026 | 5,586.5 | 5,628 | 5,628 | 5,735 | 5,523.5 | 834,096 |
| February 16, 2026 | 5,485 | 5,582 | 5,582 | 5,597 | 5,440.5 | 501,990 |
| February 13, 2026 | 5,210 | 5,479 | 5,479 | 5,540 | 5,210 | 1.81M |
| February 12, 2026 | 5,650 | 5,452 | 5,452 | 5,659 | 5,431 | 1.36M |
| February 11, 2026 | 5,900 | 5,724 | 5,724 | 5,900 | 5,700 | 741,162 |
| February 10, 2026 | 5,875 | 5,872.5 | 5,872.5 | 5,948 | 5,776 | 347,608 |
| February 09, 2026 | 5,881.5 | 5,875 | 5,875 | 5,929.5 | 5,830 | 328,310 |
| February 06, 2026 | 5,937 | 5,852 | 5,852 | 5,960.5 | 5,741 | 601,636 |
| February 05, 2026 | 5,961 | 5,980.5 | 5,980.5 | 6,009.5 | 5,910 | 1.38M |
| February 04, 2026 | 6,060 | 5,986 | 5,986 | 6,060 | 5,798 | 1.43M |
| February 03, 2026 | 6,400 | 6,278.5 | 6,278.5 | 6,552.5 | 6,241.5 | 353,120 |
| February 02, 2026 | 6,119.5 | 6,082.5 | 6,082.5 | 6,120 | 5,992 | 180,931 |
| February 01, 2026 | 6,065 | 6,068 | 6,068 | 6,200 | 5,949.5 | 276,924 |
| January 30, 2026 | 6,026.5 | 6,034.5 | 6,034.5 | 6,085 | 5,979.5 | 435,675 |
| January 29, 2026 | 6,202.5 | 6,070 | 6,070 | 6,213 | 5,993.5 | 637,801 |
| January 28, 2026 | 6,199 | 6,213 | 6,213 | 6,299.5 | 6,079.5 | 372,889 |
| January 27, 2026 | 6,125 | 6,216 | 6,216 | 6,238.5 | 6,060 | 492,006 |
| January 23, 2026 | 6,360 | 6,155 | 6,155 | 6,360 | 6,105.5 | 499,107 |
| January 22, 2026 | 6,336 | 6,320.5 | 6,320.5 | 6,394 | 6,176 | 455,072 |
| January 21, 2026 | 6,330 | 6,242 | 6,242 | 6,392 | 6,027.5 | 2.13M |
| January 20, 2026 | 6,419.5 | 6,306 | 6,306 | 6,491 | 6,300 | 573,371 |
| January 19, 2026 | 6,395 | 6,438 | 6,438 | 6,467.5 | 6,250 | 383,370 |
| January 16, 2026 | 6,309.5 | 6,403 | 6,403 | 6,477 | 6,309.5 | 531,114 |
| January 14, 2026 | 6,325 | 6,274 | 6,274 | 6,350 | 6,230 | 327,713 |
| January 13, 2026 | 6,340 | 6,357.5 | 6,357.5 | 6,424.5 | 6,278 | 228,017 |
| January 12, 2026 | 6,417 | 6,325.5 | 6,325.5 | 6,418 | 6,287 | 268,990 |
| January 09, 2026 | 6,436 | 6,417 | 6,417 | 6,468 | 6,350 | 337,183 |
| January 08, 2026 | 6,520 | 6,444.5 | 6,444.5 | 6,598 | 6,412 | 354,214 |
| January 07, 2026 | 6,206 | 6,513.5 | 6,513.5 | 6,542.5 | 6,206 | 633,821 |
| January 06, 2026 | 6,204 | 6,249 | 6,249 | 6,294 | 6,177.5 | 173,691 |
| January 05, 2026 | 6,289.5 | 6,204 | 6,204 | 6,300 | 6,110.5 | 307,929 |
| January 02, 2026 | 6,285 | 6,289.5 | 6,289.5 | 6,329 | 6,229 | 147,649 |
| January 01, 2026 | 6,285 | 6,282.5 | 6,282.5 | 6,299 | 6,213.5 | 113,350 |
| December 31, 2025 | 6,205 | 6,272 | 6,272 | 6,286.5 | 6,177.5 | 229,356 |
| December 30, 2025 | 6,205.5 | 6,183 | 6,183 | 6,279 | 6,126.5 | 1.23M |
| December 29, 2025 | 6,300 | 6,228.5 | 6,228.5 | 6,324.5 | 6,207.5 | 250,293 |
| December 26, 2025 | 6,353 | 6,300.5 | 6,300.5 | 6,399.5 | 6,275 | 287,265 |
| December 24, 2025 | 6,487 | 6,352.5 | 6,352.5 | 6,487 | 6,338.5 | 200,929 |
| December 23, 2025 | 6,580 | 6,489 | 6,489 | 6,599 | 6,448 | 215,867 |
| December 22, 2025 | 6,370 | 6,563.5 | 6,563.5 | 6,595.5 | 6,365.5 | 359,555 |
| December 19, 2025 | 6,382.5 | 6,358 | 6,358 | 6,417 | 6,290.5 | 261,146 |
| December 18, 2025 | 6,260 | 6,318.5 | 6,318.5 | 6,339.5 | 6,230 | 167,354 |
| December 17, 2025 | 6,240 | 6,282.5 | 6,282.5 | 6,348.5 | 6,232.5 | 194,764 |
| December 16, 2025 | 6,260 | 6,263 | 6,263 | 6,310 | 6,190 | 235,857 |
| December 15, 2025 | 6,321 | 6,297.5 | 6,297.5 | 6,336.5 | 6,259 | 185,159 |
| December 12, 2025 | 6,240 | 6,336.5 | 6,336.5 | 6,357 | 6,204 | 311,443 |
| December 11, 2025 | 6,041.5 | 6,204 | 6,204 | 6,229.5 | 6,019 | 578,252 |
| December 10, 2025 | 6,321.5 | 6,033.5 | 6,033.5 | 6,373 | 6,013.5 | 518,858 |
| December 09, 2025 | 6,336.5 | 6,302 | 6,302 | 6,358 | 6,217 | 482,740 |
| December 08, 2025 | 6,551 | 6,347 | 6,347 | 6,553 | 6,311 | 354,529 |
| December 05, 2025 | 6,453 | 6,520.5 | 6,520.5 | 6,531.5 | 6,428 | 204,421 |
| December 04, 2025 | 6,380 | 6,452 | 6,452 | 6,528.5 | 6,334 | 668,826 |
| December 03, 2025 | 6,393.5 | 6,331 | 6,331 | 6,408 | 6,295 | 342,376 |
| December 02, 2025 | 6,390 | 6,393.5 | 6,393.5 | 6,447 | 6,337.5 | 253,320 |
| December 01, 2025 | 6,375.5 | 6,406 | 6,406 | 6,425 | 6,331 | 199,542 |
| November 28, 2025 | 6,440 | 6,360 | 6,360 | 6,455 | 6,318.5 | 208,772 |
| November 27, 2025 | 6,425 | 6,432 | 6,432 | 6,478 | 6,383.5 | 445,809 |