5,178.00
+3(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,175 | 5,178 | 5,178 | 5,275 | 5,133 | 50,252 |
| February 19, 2026 | 5,190 | 5,175 | 5,175 | 5,230 | 5,138 | 52,748 |
| February 18, 2026 | 5,172 | 5,192.5 | 5,192.5 | 5,240 | 5,160 | 33,909 |
| February 17, 2026 | 5,331 | 5,230.5 | 5,230.5 | 5,331 | 5,191 | 38,772 |
| February 16, 2026 | 5,299 | 5,331 | 5,331 | 5,410 | 5,261.5 | 36,845 |
| February 13, 2026 | 5,470 | 5,289.5 | 5,289.5 | 5,478.5 | 5,260.5 | 59,926 |
| February 12, 2026 | 5,362 | 5,483.5 | 5,483.5 | 5,555 | 5,241.5 | 89,938 |
| February 11, 2026 | 5,305 | 5,362 | 5,362 | 5,377 | 5,242 | 50,112 |
| February 10, 2026 | 5,450.5 | 5,321 | 5,321 | 5,450.5 | 5,305.5 | 48,859 |
| February 09, 2026 | 5,500 | 5,451 | 5,451 | 5,537.5 | 5,420 | 106,147 |
| February 06, 2026 | 5,321 | 5,439 | 5,439 | 5,450 | 5,299.5 | 47,992 |
| February 05, 2026 | 5,406 | 5,321 | 5,321 | 5,406.5 | 5,284 | 72,696 |
| February 04, 2026 | 5,381 | 5,408 | 5,408 | 5,439.5 | 5,326 | 71,143 |
| February 03, 2026 | 5,400 | 5,370.5 | 5,370.5 | 5,450 | 5,249 | 122,091 |
| February 02, 2026 | 4,937 | 5,358.5 | 5,358.5 | 5,400 | 4,925.5 | 150,692 |
| February 01, 2026 | 5,285 | 4,958 | 4,958 | 5,285 | 4,918 | 19,119 |
| January 30, 2026 | 5,129.5 | 5,278 | 5,278 | 5,367 | 5,060.5 | 138,068 |
| January 29, 2026 | 5,290 | 5,173.5 | 5,173.5 | 5,290 | 5,146 | 35,207 |
| January 28, 2026 | 5,184 | 5,241.5 | 5,241.5 | 5,285 | 5,158 | 75,592 |
| January 27, 2026 | 5,042 | 5,192 | 5,192 | 5,240 | 5,042 | 88,200 |
| January 23, 2026 | 5,075 | 5,029.5 | 5,029.5 | 5,139.5 | 5,002 | 52,051 |
| January 22, 2026 | 5,048 | 5,067 | 5,067 | 5,082 | 4,975 | 97,746 |
| January 21, 2026 | 5,012.5 | 5,044 | 5,044 | 5,109.5 | 4,940.5 | 77,687 |
| January 20, 2026 | 5,159 | 5,059 | 5,059 | 5,159 | 5,014 | 98,218 |
| January 19, 2026 | 5,089 | 5,152 | 5,152 | 5,245 | 5,042.5 | 72,445 |
| January 16, 2026 | 5,058 | 5,082.5 | 5,082.5 | 5,128 | 4,905.5 | 238,838 |
| January 14, 2026 | 5,175 | 5,051.5 | 5,051.5 | 5,175 | 5,022 | 119,687 |
| January 13, 2026 | 5,240 | 5,164 | 5,164 | 5,280 | 5,137.5 | 33,848 |
| January 12, 2026 | 5,239.5 | 5,258.5 | 5,258.5 | 5,285 | 5,178.5 | 38,048 |
| January 09, 2026 | 5,240 | 5,253 | 5,253 | 5,310 | 5,168.5 | 53,969 |
| January 08, 2026 | 5,335.5 | 5,252 | 5,252 | 5,335.5 | 5,155 | 30,015 |
| January 07, 2026 | 5,293.5 | 5,313 | 5,313 | 5,340 | 5,271 | 36,006 |
| January 06, 2026 | 5,369 | 5,295.5 | 5,295.5 | 5,369 | 5,217.5 | 49,482 |
| January 05, 2026 | 5,299 | 5,363.5 | 5,363.5 | 5,392 | 5,236 | 67,045 |
| January 02, 2026 | 5,350 | 5,293 | 5,293 | 5,355 | 5,262.5 | 32,815 |
| January 01, 2026 | 5,310 | 5,321.5 | 5,321.5 | 5,336 | 5,270 | 64,255 |
| December 31, 2025 | 5,160 | 5,282.8 | 5,282.8 | 5,310 | 5,160 | 134,041 |
| December 30, 2025 | 5,207 | 5,134.9 | 5,134.9 | 5,271 | 5,007 | 354,577 |
| December 29, 2025 | 5,136 | 5,259.4 | 5,259.4 | 5,285 | 5,114 | 129,451 |
| December 26, 2025 | 5,140 | 5,149.3 | 5,149.3 | 5,180.9 | 5,051.5 | 134,918 |
| December 24, 2025 | 5,125.8 | 5,154.6 | 5,154.6 | 5,195 | 5,040.1 | 152,695 |
| December 23, 2025 | 4,945.1 | 5,094.4 | 5,094.4 | 5,166 | 4,861.1 | 68,770 |
| December 22, 2025 | 4,951.5 | 4,915.7 | 4,915.7 | 4,961.9 | 4,843 | 36,822 |
| December 19, 2025 | 4,808.3 | 4,931.6 | 4,931.6 | 5,000 | 4,767.9 | 82,431 |
| December 18, 2025 | 4,805 | 4,808.3 | 4,808.3 | 4,835 | 4,750 | 36,757 |
| December 17, 2025 | 4,769 | 4,799.1 | 4,799.1 | 4,819.9 | 4,754 | 25,870 |
| December 16, 2025 | 4,805 | 4,765.6 | 4,765.6 | 4,817.6 | 4,730 | 23,319 |
| December 15, 2025 | 4,745 | 4,800.7 | 4,800.7 | 4,851.9 | 4,721 | 40,173 |
| December 12, 2025 | 4,700 | 4,783.2 | 4,783.2 | 4,835 | 4,700 | 43,735 |
| December 11, 2025 | 4,700 | 4,689 | 4,689 | 4,745 | 4,660.1 | 33,934 |
| December 10, 2025 | 4,697.3 | 4,691.1 | 4,691.1 | 4,740 | 4,650 | 16,967 |
| December 09, 2025 | 4,719.8 | 4,722.8 | 4,722.8 | 4,777 | 4,637.9 | 68,090 |
| December 08, 2025 | 4,848.1 | 4,719.2 | 4,719.2 | 4,848.1 | 4,675 | 54,318 |
| December 05, 2025 | 4,670 | 4,848.3 | 4,848.3 | 4,869 | 4,647.1 | 171,207 |
| December 04, 2025 | 4,688.1 | 4,667.7 | 4,667.7 | 4,720 | 4,632.5 | 44,762 |
| December 03, 2025 | 4,706.2 | 4,690.2 | 4,690.2 | 4,730.9 | 4,630 | 43,425 |
| December 02, 2025 | 4,730 | 4,739.4 | 4,739.4 | 4,759 | 4,673.7 | 49,807 |
| December 01, 2025 | 4,735 | 4,760.8 | 4,760.8 | 4,775 | 4,680.2 | 30,124 |
| November 28, 2025 | 4,706 | 4,728.6 | 4,728.6 | 4,750 | 4,581.5 | 50,198 |
| November 27, 2025 | 4,748.8 | 4,676.1 | 4,676.1 | 4,748.8 | 4,630.1 | 56,417 |