5,019.50
+2(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,017.5 | 5,019.5 | 5,019.5 | 5,080 | 4,952 | 12,578 |
| February 19, 2026 | 5,016 | 5,017.5 | 5,017.5 | 5,062 | 4,991 | 11,419 |
| February 18, 2026 | 5,090 | 5,018 | 5,018 | 5,099 | 5,010 | 7,439 |
| February 17, 2026 | 5,053 | 5,090 | 5,090 | 5,105.5 | 5,001.5 | 12,783 |
| February 16, 2026 | 5,020 | 5,053 | 5,053 | 5,064 | 4,947 | 8,126 |
| February 13, 2026 | 5,112 | 4,989 | 4,989 | 5,146 | 4,970 | 26,511 |
| February 12, 2026 | 5,286 | 5,172.5 | 5,172.5 | 5,350 | 5,152.5 | 32,635 |
| February 11, 2026 | 5,600 | 5,483 | 5,323 | 5,600 | 5,426.5 | 48,472 |
| February 10, 2026 | 5,488 | 5,498 | 5,337.56 | 5,563.5 | 5,365 | 43,150 |
| February 09, 2026 | 5,274 | 5,379.5 | 5,222.52 | 5,480 | 5,233.5 | 50,806 |
| February 06, 2026 | 5,244 | 5,190 | 5,190 | 5,244.5 | 5,164.5 | 24,115 |
| February 05, 2026 | 5,256 | 5,244 | 5,244 | 5,286.5 | 5,194 | 28,615 |
| February 04, 2026 | 5,261.5 | 5,250.5 | 5,250.5 | 5,285 | 5,241 | 13,170 |
| February 03, 2026 | 5,292 | 5,261.5 | 5,261.5 | 5,324 | 5,241.5 | 18,100 |
| February 02, 2026 | 5,300.5 | 5,218.5 | 5,218.5 | 5,302.5 | 5,200 | 9,079 |
| February 01, 2026 | 5,307.5 | 5,305 | 5,305 | 5,363 | 5,257.5 | 5,757 |
| January 30, 2026 | 5,346.5 | 5,303 | 5,303 | 5,390 | 5,290 | 37,899 |
| January 29, 2026 | 5,380.5 | 5,351.5 | 5,351.5 | 5,401 | 5,336 | 8,052 |
| January 28, 2026 | 5,410.5 | 5,380.5 | 5,380.5 | 5,460 | 5,351 | 17,323 |
| January 27, 2026 | 5,355 | 5,405 | 5,405 | 5,488 | 5,340 | 9,264 |
| January 23, 2026 | 5,400.5 | 5,395.5 | 5,395.5 | 5,430 | 5,342 | 32,077 |
| January 22, 2026 | 5,411 | 5,404.5 | 5,404.5 | 5,510 | 5,395 | 9,878 |
| January 21, 2026 | 5,430.5 | 5,411 | 5,411 | 5,496.5 | 5,374 | 29,742 |
| January 20, 2026 | 5,443 | 5,450.5 | 5,450.5 | 5,490 | 5,404.5 | 5,583 |
| January 19, 2026 | 5,445 | 5,443 | 5,443 | 5,517 | 5,413 | 3,877 |
| January 16, 2026 | 5,374.5 | 5,441 | 5,441 | 5,459.5 | 5,358.5 | 7,050 |
| January 14, 2026 | 5,392 | 5,381 | 5,381 | 5,426 | 5,353 | 5,057 |
| January 13, 2026 | 5,499 | 5,386.5 | 5,386.5 | 5,499 | 5,363 | 6,234 |
| January 12, 2026 | 5,580 | 5,456 | 5,456 | 5,580.5 | 5,380.5 | 11,884 |
| January 09, 2026 | 5,691.5 | 5,579 | 5,579 | 5,699 | 5,560 | 7,834 |
| January 08, 2026 | 5,677.5 | 5,700 | 5,700 | 5,758.5 | 5,677.5 | 5,298 |
| January 07, 2026 | 5,740.5 | 5,706 | 5,706 | 5,760 | 5,641 | 10,646 |
| January 06, 2026 | 5,840 | 5,740.5 | 5,740.5 | 5,912 | 5,700 | 7,188 |
| January 05, 2026 | 5,701.5 | 5,844 | 5,844 | 5,860 | 5,639.5 | 8,067 |
| January 02, 2026 | 5,711 | 5,701.5 | 5,701.5 | 5,715 | 5,661.5 | 2,895 |
| January 01, 2026 | 5,679 | 5,722.5 | 5,722.5 | 5,729 | 5,671.5 | 888 |
| December 31, 2025 | 5,656.5 | 5,703 | 5,703 | 5,717 | 5,588 | 6,638 |
| December 30, 2025 | 5,680 | 5,651.5 | 5,651.5 | 5,689.5 | 5,636 | 2,864 |
| December 29, 2025 | 5,646 | 5,680.5 | 5,680.5 | 5,718 | 5,615 | 3,071 |
| December 26, 2025 | 5,612.5 | 5,644.5 | 5,644.5 | 5,665 | 5,612.5 | 2,921 |
| December 24, 2025 | 5,670 | 5,641 | 5,641 | 5,690 | 5,620.5 | 2,378 |
| December 23, 2025 | 5,640 | 5,670 | 5,670 | 5,678 | 5,615.5 | 2,627 |
| December 22, 2025 | 5,669.5 | 5,640 | 5,640 | 5,669.5 | 5,615 | 3,174 |
| December 19, 2025 | 5,662.5 | 5,662 | 5,662 | 5,708 | 5,592.5 | 8,088 |
| December 18, 2025 | 5,708.5 | 5,650 | 5,650 | 5,708.5 | 5,623.5 | 2,466 |
| December 17, 2025 | 5,685 | 5,708.5 | 5,708.5 | 5,728 | 5,660.5 | 2,322 |
| December 16, 2025 | 5,645 | 5,685 | 5,685 | 5,710 | 5,645 | 6,559 |
| December 15, 2025 | 5,577 | 5,665.5 | 5,665.5 | 5,698 | 5,541.5 | 3,682 |
| December 12, 2025 | 5,628.5 | 5,577.5 | 5,577.5 | 5,676.5 | 5,549 | 4,242 |
| December 11, 2025 | 5,673 | 5,656 | 5,656 | 5,688 | 5,612 | 2,269 |
| December 10, 2025 | 5,580 | 5,674.5 | 5,674.5 | 5,702.5 | 5,580 | 4,847 |
| December 09, 2025 | 5,654 | 5,623.5 | 5,623.5 | 5,656 | 5,559 | 4,502 |
| December 08, 2025 | 5,747 | 5,639 | 5,639 | 5,747.5 | 5,601 | 2,758 |
| December 05, 2025 | 5,826 | 5,713 | 5,713 | 5,842.5 | 5,685 | 6,591 |
| December 04, 2025 | 5,820 | 5,854 | 5,854 | 5,870 | 5,774 | 3,693 |
| December 03, 2025 | 5,760 | 5,833 | 5,833 | 5,850 | 5,710 | 6,475 |
| December 02, 2025 | 5,791 | 5,780.5 | 5,780.5 | 5,834.5 | 5,731 | 5,076 |
| December 01, 2025 | 5,723 | 5,817.5 | 5,817.5 | 5,844 | 5,709 | 5,405 |
| November 28, 2025 | 5,781.5 | 5,722.5 | 5,722.5 | 5,789.5 | 5,698.5 | 5,335 |
| November 27, 2025 | 5,849 | 5,775.5 | 5,775.5 | 5,893.5 | 5,765 | 3,501 |