7,869.00
+91(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,780 | 7,869 | 7,869 | 7,932 | 7,710 | 393,459 |
| February 19, 2026 | 7,830 | 7,778 | 7,778 | 7,898.5 | 7,720 | 264,268 |
| February 18, 2026 | 7,777 | 7,830 | 7,830 | 7,838.5 | 7,753.5 | 162,110 |
| February 17, 2026 | 7,650 | 7,742 | 7,742 | 7,754.5 | 7,616 | 90,445 |
| February 16, 2026 | 7,617.5 | 7,636 | 7,636 | 7,674 | 7,536 | 107,872 |
| February 13, 2026 | 7,760.5 | 7,587.5 | 7,587.5 | 7,764 | 7,565 | 160,047 |
| February 12, 2026 | 7,781 | 7,768 | 7,768 | 7,799 | 7,730 | 145,744 |
| February 11, 2026 | 7,789.5 | 7,814 | 7,814 | 7,825 | 7,756 | 119,337 |
| February 10, 2026 | 7,790 | 7,742.5 | 7,742.5 | 7,794 | 7,706 | 131,355 |
| February 09, 2026 | 7,679 | 7,788 | 7,788 | 7,844.5 | 7,645.5 | 262,430 |
| February 06, 2026 | 7,536.5 | 7,623.5 | 7,623.5 | 7,643.5 | 7,524 | 142,837 |
| February 05, 2026 | 7,600 | 7,536.5 | 7,536.5 | 7,613 | 7,503 | 194,719 |
| February 04, 2026 | 7,504 | 7,630 | 7,630 | 7,666 | 7,420 | 354,741 |
| February 03, 2026 | 7,400 | 7,505 | 7,505 | 7,699.5 | 7,360 | 916,405 |
| February 02, 2026 | 6,800.5 | 7,036.5 | 7,036.5 | 7,070 | 6,800 | 292,881 |
| February 01, 2026 | 7,050 | 6,819 | 6,819 | 7,050 | 6,733 | 127,051 |
| January 30, 2026 | 7,029.5 | 7,013.5 | 7,013.5 | 7,037.5 | 6,915 | 396,278 |
| January 29, 2026 | 6,900 | 7,017.5 | 7,017.5 | 7,034 | 6,850 | 339,387 |
| January 28, 2026 | 6,829 | 6,928 | 6,928 | 6,938.5 | 6,802.5 | 351,393 |
| January 27, 2026 | 6,805.5 | 6,766 | 6,766 | 6,810 | 6,663 | 479,066 |
| January 23, 2026 | 7,050 | 6,722 | 6,722 | 7,050 | 6,705.5 | 368,096 |
| January 22, 2026 | 7,050 | 6,999 | 6,999 | 7,098 | 6,980.5 | 435,715 |
| January 21, 2026 | 7,000 | 6,975 | 6,975 | 7,044.5 | 6,808 | 773,105 |
| January 20, 2026 | 7,420 | 7,074.5 | 7,074.5 | 7,427.5 | 7,050 | 569,170 |
| January 19, 2026 | 7,182.5 | 7,418 | 7,418 | 7,440.5 | 7,157 | 1.19M |
| January 16, 2026 | 7,301 | 7,121.5 | 7,121.5 | 7,359 | 7,019.5 | 819,625 |
| January 14, 2026 | 7,328 | 7,323.5 | 7,323.5 | 7,538 | 7,303.5 | 1.66M |
| January 13, 2026 | 7,640 | 7,555 | 7,555 | 7,663.5 | 7,402 | 436,524 |
| January 12, 2026 | 7,700 | 7,629 | 7,629 | 7,710 | 7,576.5 | 265,168 |
| January 09, 2026 | 7,740 | 7,685 | 7,685 | 7,775.5 | 7,629 | 309,566 |
| January 08, 2026 | 7,871.5 | 7,750.5 | 7,750.5 | 7,948 | 7,723 | 327,601 |
| January 07, 2026 | 7,764 | 7,897 | 7,897 | 7,935 | 7,764 | 365,640 |
| January 06, 2026 | 7,752 | 7,795.5 | 7,795.5 | 7,868.5 | 7,737 | 365,681 |
| January 05, 2026 | 7,840.5 | 7,762 | 7,762 | 7,840.5 | 7,584.5 | 1.13M |
| January 02, 2026 | 7,676.5 | 7,798 | 7,798 | 7,821 | 7,664.5 | 192,876 |
| January 01, 2026 | 7,615 | 7,673 | 7,673 | 7,695 | 7,520 | 139,169 |
| December 31, 2025 | 7,498 | 7,619 | 7,619 | 7,659.5 | 7,498 | 235,011 |
| December 30, 2025 | 7,475 | 7,497 | 7,497 | 7,596.5 | 7,470 | 370,086 |
| December 29, 2025 | 7,547.5 | 7,493.5 | 7,493.5 | 7,611.5 | 7,462 | 206,259 |
| December 26, 2025 | 7,610 | 7,556.5 | 7,556.5 | 7,672.5 | 7,531.5 | 134,763 |
| December 24, 2025 | 7,644.5 | 7,630.5 | 7,630.5 | 7,678 | 7,611 | 94,994 |
| December 23, 2025 | 7,605 | 7,645 | 7,645 | 7,680.5 | 7,580 | 256,702 |
| December 22, 2025 | 7,450 | 7,603 | 7,603 | 7,648 | 7,450 | 390,890 |
| December 19, 2025 | 7,090 | 7,439 | 7,439 | 7,455 | 7,087 | 630,328 |
| December 18, 2025 | 7,079.5 | 7,099 | 7,099 | 7,145 | 7,022.5 | 194,063 |
| December 17, 2025 | 7,341 | 7,079.5 | 7,079.5 | 7,341 | 7,031 | 1.78M |
| December 16, 2025 | 7,323 | 7,361.5 | 7,361.5 | 7,402.5 | 7,264.5 | 267,327 |
| December 15, 2025 | 7,250.5 | 7,339.5 | 7,339.5 | 7,355 | 7,223.5 | 121,874 |
| December 12, 2025 | 7,230 | 7,276.5 | 7,276.5 | 7,298 | 7,193.5 | 158,727 |
| December 11, 2025 | 7,120 | 7,218.5 | 7,218.5 | 7,307 | 7,120 | 295,735 |
| December 10, 2025 | 7,219 | 7,139 | 7,139 | 7,268.5 | 7,110 | 126,490 |
| December 09, 2025 | 7,025 | 7,194 | 7,194 | 7,214.5 | 6,932 | 222,652 |
| December 08, 2025 | 7,257 | 7,025 | 7,025 | 7,265.5 | 7,007.5 | 217,567 |
| December 05, 2025 | 7,321 | 7,257 | 7,257 | 7,336 | 7,171 | 191,947 |
| December 04, 2025 | 7,250 | 7,348.5 | 7,348.5 | 7,382.5 | 7,233 | 179,869 |
| December 03, 2025 | 7,370 | 7,227 | 7,227 | 7,370 | 7,206.5 | 278,993 |
| December 02, 2025 | 7,409.5 | 7,347 | 7,347 | 7,462.5 | 7,281 | 185,683 |
| December 01, 2025 | 7,478 | 7,401 | 7,401 | 7,530 | 7,382.5 | 199,465 |
| November 28, 2025 | 7,489 | 7,470 | 7,470 | 7,520 | 7,451.5 | 223,708 |
| November 27, 2025 | 7,560 | 7,479 | 7,479 | 7,560 | 7,425 | 170,964 |