4,859.00
+19.5(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,830 | 4,859 | 4,859 | 4,910 | 4,788 | 227,011 |
| February 19, 2026 | 4,889.5 | 4,839.5 | 4,839.5 | 4,981 | 4,812 | 282,759 |
| February 18, 2026 | 4,940 | 4,885 | 4,885 | 4,940 | 4,821 | 181,973 |
| February 17, 2026 | 4,820.5 | 4,919 | 4,919 | 5,044 | 4,806.5 | 423,010 |
| February 16, 2026 | 4,824 | 4,821 | 4,821 | 4,845 | 4,750 | 215,801 |
| February 13, 2026 | 4,850 | 4,824 | 4,824 | 4,891.5 | 4,755 | 441,804 |
| February 12, 2026 | 5,206 | 4,976 | 4,976 | 5,224.5 | 4,955.5 | 564,653 |
| February 11, 2026 | 5,385 | 5,250.5 | 5,250.5 | 5,398.5 | 5,221 | 158,972 |
| February 10, 2026 | 5,260 | 5,381 | 5,381 | 5,394.5 | 5,228 | 213,253 |
| February 09, 2026 | 5,229 | 5,233 | 5,233 | 5,284 | 5,200.5 | 165,677 |
| February 06, 2026 | 5,390 | 5,198.5 | 5,198.5 | 5,390 | 5,120 | 426,275 |
| February 05, 2026 | 5,497 | 5,406 | 5,406 | 5,565 | 5,374.5 | 207,397 |
| February 04, 2026 | 5,408 | 5,510 | 5,510 | 5,531.5 | 5,310 | 360,048 |
| February 03, 2026 | 5,600 | 5,508 | 5,508 | 5,636.5 | 5,450 | 201,609 |
| February 02, 2026 | 5,448 | 5,440 | 5,440 | 5,450.5 | 5,344 | 192,320 |
| February 01, 2026 | 5,317.5 | 5,421 | 5,421 | 5,570 | 5,281 | 334,294 |
| January 30, 2026 | 5,324 | 5,323.5 | 5,323.5 | 5,333 | 5,241.5 | 166,386 |
| January 29, 2026 | 5,395 | 5,332 | 5,332 | 5,405.5 | 5,263 | 209,744 |
| January 28, 2026 | 5,438 | 5,391 | 5,391 | 5,453.5 | 5,350.5 | 121,318 |
| January 27, 2026 | 5,404 | 5,415 | 5,415 | 5,445 | 5,340 | 188,147 |
| January 23, 2026 | 5,474 | 5,409.5 | 5,409.5 | 5,507.5 | 5,374.5 | 194,177 |
| January 22, 2026 | 5,375 | 5,464 | 5,464 | 5,547.5 | 5,373 | 377,733 |
| January 21, 2026 | 5,367 | 5,347.5 | 5,347.5 | 5,449.5 | 5,280.5 | 396,287 |
| January 20, 2026 | 5,565 | 5,387 | 5,387 | 5,566 | 5,361 | 268,719 |
| January 19, 2026 | 5,604.5 | 5,563 | 5,563 | 5,614.5 | 5,486.5 | 260,863 |
| January 16, 2026 | 5,505 | 5,605.5 | 5,605.5 | 5,693 | 5,480 | 595,757 |
| January 14, 2026 | 5,700 | 5,505 | 5,505 | 5,766 | 5,467 | 922,254 |
| January 13, 2026 | 5,744 | 5,793 | 5,793 | 5,824 | 5,681 | 384,921 |
| January 12, 2026 | 5,650 | 5,693.5 | 5,693.5 | 5,762.5 | 5,582.5 | 301,050 |
| January 09, 2026 | 5,662 | 5,691 | 5,691 | 5,836.5 | 5,646 | 533,373 |
| January 08, 2026 | 5,853 | 5,716.5 | 5,716.5 | 5,950 | 5,645.5 | 1.04M |
| January 07, 2026 | 5,340 | 5,853 | 5,853 | 5,923 | 5,336 | 2.89M |
| January 06, 2026 | 5,350 | 5,345 | 5,345 | 5,392.5 | 5,309.5 | 92,573 |
| January 05, 2026 | 5,368.5 | 5,363.5 | 5,363.5 | 5,398 | 5,292.5 | 150,166 |
| January 02, 2026 | 5,211.5 | 5,337.5 | 5,337.5 | 5,377.5 | 5,197.5 | 126,422 |
| January 01, 2026 | 5,250 | 5,211.5 | 5,211.5 | 5,253 | 5,185 | 45,872 |
| December 31, 2025 | 5,193 | 5,240.5 | 5,240.5 | 5,264 | 5,180 | 82,797 |
| December 30, 2025 | 5,318 | 5,193 | 5,193 | 5,342 | 5,175.5 | 141,898 |
| December 29, 2025 | 5,349 | 5,315.5 | 5,315.5 | 5,369.5 | 5,279.5 | 96,723 |
| December 26, 2025 | 5,370 | 5,348 | 5,348 | 5,425 | 5,335 | 84,561 |
| December 24, 2025 | 5,429.5 | 5,387.5 | 5,387.5 | 5,435 | 5,363 | 96,747 |
| December 23, 2025 | 5,440 | 5,429 | 5,429 | 5,483.5 | 5,402.5 | 159,234 |
| December 22, 2025 | 5,410.5 | 5,458.5 | 5,458.5 | 5,506.5 | 5,397.5 | 455,234 |
| December 19, 2025 | 5,116 | 5,413.5 | 5,413.5 | 5,450 | 5,062 | 1.77M |
| December 18, 2025 | 4,980 | 5,013.5 | 5,013.5 | 5,049.5 | 4,934.5 | 105,540 |
| December 17, 2025 | 5,000 | 4,968.5 | 4,968.5 | 5,052.5 | 4,950.5 | 72,386 |
| December 16, 2025 | 5,044 | 4,998 | 4,998 | 5,044 | 4,980 | 66,003 |
| December 15, 2025 | 5,045.5 | 5,048.5 | 5,048.5 | 5,126 | 5,016 | 114,281 |
| December 12, 2025 | 5,026.5 | 5,030.5 | 5,030.5 | 5,040 | 4,988.5 | 82,176 |
| December 11, 2025 | 4,895 | 5,016.5 | 5,016.5 | 5,026.5 | 4,864 | 139,391 |
| December 10, 2025 | 5,002.5 | 4,863 | 4,863 | 5,003 | 4,855 | 183,782 |
| December 09, 2025 | 5,034 | 4,979.5 | 4,979.5 | 5,035 | 4,948 | 146,223 |
| December 08, 2025 | 5,217.5 | 5,034.5 | 5,034.5 | 5,229.5 | 5,008 | 242,842 |
| December 05, 2025 | 5,220 | 5,217.5 | 5,217.5 | 5,269 | 5,196 | 262,396 |
| December 04, 2025 | 5,171.5 | 5,216.5 | 5,216.5 | 5,258 | 5,170.5 | 273,805 |
| December 03, 2025 | 5,130 | 5,174.5 | 5,174.5 | 5,229 | 5,130 | 289,306 |
| December 02, 2025 | 5,123 | 5,127 | 5,127 | 5,166.5 | 5,097 | 228,013 |
| December 01, 2025 | 5,183.5 | 5,123 | 5,123 | 5,194 | 5,106 | 110,132 |
| November 28, 2025 | 5,205.5 | 5,158.5 | 5,158.5 | 5,206 | 5,150 | 136,784 |
| November 27, 2025 | 5,231.5 | 5,197 | 5,197 | 5,261.5 | 5,165 | 106,818 |