5,109.00
-3.9(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,133.3 | 4,972 | 4,972 | 5,180 | 4,950 | 47,147 |
| February 19, 2026 | 5,100.9 | 5,133.3 | 5,133.3 | 5,332 | 5,055 | 130,990 |
| February 18, 2026 | 5,200 | 5,112.9 | 5,112.9 | 5,348 | 4,956.3 | 192,655 |
| February 17, 2026 | 4,899 | 5,115.3 | 5,115.3 | 5,115.3 | 4,880 | 165,878 |
| February 16, 2026 | 4,650 | 4,871.8 | 4,871.8 | 4,904 | 4,600 | 154,099 |
| February 13, 2026 | 4,875 | 4,670.6 | 4,670.6 | 4,940 | 4,627.3 | 267,902 |
| February 12, 2026 | 4,430 | 4,861.3 | 4,861.3 | 4,862.8 | 4,320.5 | 341,190 |
| February 11, 2026 | 4,419 | 4,420.8 | 4,420.8 | 4,525 | 4,288.2 | 220,714 |
| February 10, 2026 | 3,997 | 4,330.7 | 4,330.7 | 4,330.7 | 3,942.8 | 238,269 |
| February 09, 2026 | 3,801.5 | 3,937 | 3,937 | 4,097 | 3,761.4 | 181,726 |
| February 06, 2026 | 3,700 | 3,731.1 | 3,731.1 | 3,815.8 | 3,689.7 | 33,771 |
| February 05, 2026 | 3,820.6 | 3,790.2 | 3,790.2 | 3,900 | 3,750.1 | 77,527 |
| February 04, 2026 | 3,678 | 3,820.6 | 3,820.6 | 3,820.7 | 3,625.1 | 105,425 |
| February 03, 2026 | 3,698 | 3,638.8 | 3,638.8 | 3,720 | 3,600 | 30,992 |
| February 02, 2026 | 3,500 | 3,594.5 | 3,594.5 | 3,607.8 | 3,466.1 | 47,866 |
| February 01, 2026 | 3,550 | 3,504.1 | 3,504.1 | 3,590 | 3,395.5 | 46,075 |
| January 30, 2026 | 3,580 | 3,459.7 | 3,459.7 | 3,604.8 | 3,450 | 33,323 |
| January 29, 2026 | 3,750 | 3,591.4 | 3,591.4 | 3,750 | 3,567.2 | 64,680 |
| January 28, 2026 | 3,401 | 3,667.1 | 3,667.1 | 3,667.1 | 3,358.9 | 143,112 |
| January 27, 2026 | 3,676.3 | 3,492.5 | 3,492.5 | 3,681 | 3,492.5 | 71,681 |
| January 23, 2026 | 3,630 | 3,676.3 | 3,676.3 | 3,743.5 | 3,618.1 | 99,448 |
| January 22, 2026 | 3,718 | 3,622.6 | 3,622.6 | 3,747.1 | 3,593.7 | 116,734 |
| January 21, 2026 | 3,835 | 3,777.3 | 3,777.3 | 3,900 | 3,777.3 | 71,031 |
| January 20, 2026 | 3,976.1 | 3,976.1 | 3,976.1 | 4,090 | 3,976.1 | 89,340 |
| January 19, 2026 | 4,215 | 4,185.3 | 4,185.3 | 4,261.5 | 4,185.3 | 83,008 |
| January 16, 2026 | 4,500 | 4,405.5 | 4,405.5 | 4,565 | 4,365 | 143,922 |
| January 14, 2026 | 4,258 | 4,454.6 | 4,454.6 | 4,458.8 | 4,222.1 | 90,037 |
| January 13, 2026 | 4,251 | 4,246.5 | 4,246.5 | 4,390 | 4,172.6 | 61,167 |
| January 12, 2026 | 4,195.9 | 4,243.4 | 4,243.4 | 4,300 | 4,035.8 | 143,907 |
| January 09, 2026 | 4,489.8 | 4,248.2 | 4,248.2 | 4,533.8 | 4,246.6 | 156,227 |
| January 08, 2026 | 4,540 | 4,470.1 | 4,470.1 | 4,584.8 | 4,430.8 | 155,348 |
| January 07, 2026 | 4,266.5 | 4,431.5 | 4,431.5 | 4,431.5 | 4,215.1 | 142,762 |
| January 06, 2026 | 4,158 | 4,220.5 | 4,220.5 | 4,314.7 | 4,110 | 110,673 |
| January 05, 2026 | 4,110 | 4,116 | 4,116 | 4,159.8 | 4,037.2 | 65,855 |
| January 02, 2026 | 4,128 | 4,086 | 4,086 | 4,148.5 | 3,978 | 96,665 |
| January 01, 2026 | 4,077.5 | 4,091.8 | 4,091.8 | 4,174.5 | 4,060 | 253,180 |
| December 31, 2025 | 3,996.9 | 3,989.2 | 3,989.2 | 4,044 | 3,921.6 | 66,888 |
| December 30, 2025 | 3,849 | 3,962.7 | 3,962.7 | 3,999 | 3,768.1 | 139,391 |
| December 29, 2025 | 3,661 | 3,810.5 | 3,810.5 | 3,810.5 | 3,580.2 | 68,422 |
| December 26, 2025 | 3,754 | 3,629.1 | 3,629.1 | 3,767 | 3,617.9 | 37,184 |
| December 24, 2025 | 3,812 | 3,710.4 | 3,710.4 | 3,869 | 3,700.2 | 31,849 |
| December 23, 2025 | 3,885.8 | 3,795.8 | 3,795.8 | 3,900 | 3,747.9 | 55,403 |
| December 22, 2025 | 3,735 | 3,863.4 | 3,863.4 | 3,865.7 | 3,715.1 | 86,543 |
| December 19, 2025 | 3,608 | 3,681.7 | 3,681.7 | 3,784.7 | 3,600.2 | 95,859 |
| December 18, 2025 | 3,626.3 | 3,604.5 | 3,604.5 | 3,663 | 3,504.2 | 36,774 |
| December 17, 2025 | 3,602 | 3,602.9 | 3,602.9 | 3,725 | 3,591 | 25,184 |
| December 16, 2025 | 3,799 | 3,671.1 | 3,671.1 | 3,799 | 3,624 | 32,668 |
| December 15, 2025 | 3,800 | 3,779.7 | 3,779.7 | 3,823.8 | 3,728.6 | 32,959 |
| December 12, 2025 | 3,835 | 3,765 | 3,765 | 3,835 | 3,725 | 53,419 |
| December 11, 2025 | 3,790 | 3,835 | 3,835 | 3,925 | 3,790 | 81,307 |
| December 10, 2025 | 3,700 | 3,776.7 | 3,776.7 | 3,821.6 | 3,700 | 127,028 |
| December 09, 2025 | 3,489 | 3,639.7 | 3,639.7 | 3,639.7 | 3,441.2 | 64,650 |
| December 08, 2025 | 3,344 | 3,466.4 | 3,466.4 | 3,539.3 | 3,344 | 94,268 |
| December 05, 2025 | 3,500 | 3,370.8 | 3,370.8 | 3,500.1 | 3,352.7 | 52,602 |
| December 04, 2025 | 3,570.1 | 3,520 | 3,520 | 3,634 | 3,480.1 | 120,197 |
| December 03, 2025 | 3,519.7 | 3,532.5 | 3,532.5 | 3,532.5 | 3,444 | 271,030 |
| December 02, 2025 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 3,364.3 | 34,188 |
| December 01, 2025 | 3,165 | 3,204.1 | 3,204.1 | 3,204.1 | 3,165 | 29,048 |
| November 28, 2025 | 3,039.8 | 3,051.6 | 3,051.6 | 3,065 | 2,986.3 | 35,768 |
| November 27, 2025 | 2,920 | 3,030.7 | 3,030.7 | 3,049.9 | 2,920 | 61,579 |