7,595.50
-73.5(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,766 | 7,595.5 | 7,595.5 | 7,766 | 7,520 | 948 |
| February 19, 2026 | 7,656 | 7,669 | 7,669 | 7,779 | 7,605 | 1,178 |
| February 18, 2026 | 7,977 | 7,656 | 7,656 | 8,058 | 7,615.5 | 5,076 |
| February 17, 2026 | 8,096 | 7,976.5 | 7,976.5 | 8,096 | 7,905 | 3,800 |
| February 16, 2026 | 7,799.5 | 8,167 | 8,167 | 8,800 | 7,799.5 | 27,138 |
| February 13, 2026 | 7,938 | 7,672.5 | 7,672.5 | 7,938.5 | 7,551 | 984 |
| February 12, 2026 | 7,811.5 | 7,938.5 | 7,938.5 | 7,968.5 | 7,710.5 | 2,077 |
| February 11, 2026 | 7,841 | 7,841 | 7,841 | 7,879 | 7,729 | 848 |
| February 10, 2026 | 7,600.5 | 7,841 | 7,841 | 8,167.5 | 7,600 | 6,602 |
| February 09, 2026 | 7,200 | 7,581 | 7,581 | 7,695 | 7,129.5 | 2,688 |
| February 06, 2026 | 7,050 | 7,174 | 7,174 | 7,199 | 7,018 | 768 |
| February 05, 2026 | 7,255 | 7,089 | 7,089 | 7,481 | 7,012 | 1,407 |
| February 04, 2026 | 7,363.5 | 7,287.5 | 7,287.5 | 7,514.5 | 7,087 | 1,778 |
| February 03, 2026 | 7,000 | 7,363.5 | 7,363.5 | 7,800 | 7,000 | 4,133 |
| February 02, 2026 | 6,835.5 | 6,809.5 | 6,809.5 | 6,856.5 | 6,606 | 927 |
| February 01, 2026 | 6,950 | 6,856.5 | 6,856.5 | 6,950 | 6,792 | 328 |
| January 30, 2026 | 6,779.5 | 6,810.5 | 6,810.5 | 6,991 | 6,563.5 | 1,294 |
| January 29, 2026 | 6,949 | 6,780 | 6,780 | 6,949 | 6,706 | 1,319 |
| January 28, 2026 | 6,800.5 | 6,876.5 | 6,876.5 | 6,950.5 | 6,800 | 954 |
| January 27, 2026 | 7,099.5 | 6,797 | 6,797 | 7,099.5 | 6,750 | 2,507 |
| January 23, 2026 | 7,148.5 | 6,997.5 | 6,997.5 | 7,149 | 6,968.5 | 1,551 |
| January 22, 2026 | 7,100.5 | 7,161.5 | 7,161.5 | 7,222.5 | 7,100.5 | 379 |
| January 21, 2026 | 7,300.5 | 7,115.5 | 7,115.5 | 7,310.5 | 6,981.5 | 1,926 |
| January 20, 2026 | 7,401 | 7,255 | 7,255 | 7,424.5 | 7,203.5 | 1,498 |
| January 19, 2026 | 7,565.5 | 7,469 | 7,469 | 7,624.5 | 7,426 | 870 |
| January 16, 2026 | 7,600 | 7,626.5 | 7,626.5 | 7,650 | 7,575 | 611 |
| January 14, 2026 | 7,605.5 | 7,686.5 | 7,686.5 | 7,760 | 7,505.5 | 971 |
| January 13, 2026 | 7,635.5 | 7,701.5 | 7,701.5 | 7,714 | 7,565 | 907 |
| January 12, 2026 | 7,618.5 | 7,600 | 7,600 | 7,650 | 7,435.5 | 1,119 |
| January 09, 2026 | 7,678.5 | 7,618.5 | 7,618.5 | 7,743.5 | 7,603 | 731 |
| January 08, 2026 | 7,833.5 | 7,700 | 7,700 | 7,833.5 | 7,678.5 | 903 |
| January 07, 2026 | 7,900 | 7,815.5 | 7,815.5 | 7,900 | 7,769 | 457 |
| January 06, 2026 | 7,793.5 | 7,786 | 7,786 | 7,835 | 7,722 | 657 |
| January 05, 2026 | 7,949 | 7,770.5 | 7,770.5 | 7,949 | 7,701 | 1,524 |
| January 02, 2026 | 7,889 | 7,894 | 7,894 | 7,949 | 7,800 | 913 |
| January 01, 2026 | 7,805 | 7,857.5 | 7,857.5 | 7,896 | 7,752 | 440 |
| December 31, 2025 | 7,874.5 | 7,833 | 7,833 | 7,945 | 7,751 | 739 |
| December 30, 2025 | 7,711 | 7,849.5 | 7,849.5 | 7,899 | 7,711 | 749 |
| December 29, 2025 | 7,903.5 | 7,784.5 | 7,784.5 | 7,903.5 | 7,700 | 1,582 |
| December 26, 2025 | 7,913 | 7,841.5 | 7,841.5 | 7,942 | 7,800.5 | 1,375 |
| December 24, 2025 | 8,080 | 7,913 | 7,913 | 8,080 | 7,851 | 1,014 |
| December 23, 2025 | 8,024 | 7,980.5 | 7,980.5 | 8,100 | 7,940.5 | 953 |
| December 22, 2025 | 8,167 | 7,976 | 7,976 | 8,238.5 | 7,930 | 1,901 |
| December 19, 2025 | 8,065.5 | 8,087.5 | 8,087.5 | 8,100 | 8,005 | 466 |
| December 18, 2025 | 8,000 | 8,046.5 | 8,046.5 | 8,076.5 | 7,993 | 281 |
| December 17, 2025 | 8,163.5 | 8,030.5 | 8,030.5 | 8,163.5 | 7,991 | 635 |
| December 16, 2025 | 8,200.5 | 8,139.5 | 8,139.5 | 8,200.5 | 8,082 | 348 |
| December 15, 2025 | 8,103 | 8,200 | 8,200 | 8,227 | 8,050 | 526 |
| December 12, 2025 | 8,105.5 | 8,100.5 | 8,100.5 | 8,199.5 | 8,040.5 | 456 |
| December 11, 2025 | 8,243.5 | 8,105.5 | 8,105.5 | 8,295 | 8,050 | 920 |
| December 10, 2025 | 8,213.5 | 8,164 | 8,164 | 8,268 | 8,100 | 647 |
| December 09, 2025 | 8,048 | 8,114 | 8,114 | 8,159.5 | 7,917 | 696 |
| December 08, 2025 | 8,087.5 | 7,993 | 7,993 | 8,199.5 | 7,900.5 | 1,117 |
| December 05, 2025 | 8,206.5 | 8,087.5 | 8,087.5 | 8,288 | 8,070 | 613 |
| December 04, 2025 | 8,319 | 8,197.5 | 8,197.5 | 8,319 | 8,160 | 581 |
| December 03, 2025 | 8,400 | 8,250 | 8,250 | 8,429 | 8,224 | 857 |
| December 02, 2025 | 8,431 | 8,358 | 8,358 | 8,480.5 | 8,322 | 428 |
| December 01, 2025 | 8,300 | 8,429.5 | 8,429.5 | 8,628.5 | 8,300 | 1,368 |
| November 28, 2025 | 8,303.5 | 8,363 | 8,363 | 8,403 | 8,303.5 | 473 |
| November 27, 2025 | 8,385.5 | 8,303.5 | 8,303.5 | 8,420 | 8,250 | 1,309 |