5,139.30
-43.4(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5,178 | 5,139.3 | 5,139.3 | 5,178 | 5,100 | 12,406 |
| February 12, 2026 | 5,355 | 5,182.7 | 5,182.7 | 5,429.5 | 5,112.1 | 34,782 |
| February 11, 2026 | 5,033 | 5,333.2 | 5,333.2 | 5,400 | 4,920.1 | 52,375 |
| February 10, 2026 | 4,535 | 4,988.4 | 4,988.4 | 5,100 | 4,535 | 81,316 |
| February 09, 2026 | 4,594 | 4,683.1 | 4,683.1 | 4,700 | 4,490 | 22,132 |
| February 06, 2026 | 4,602 | 4,581 | 4,581 | 4,602 | 4,503.5 | 124,116 |
| February 05, 2026 | 4,734 | 4,589.6 | 4,589.6 | 4,738.9 | 4,563.7 | 9,159 |
| February 04, 2026 | 4,750.5 | 4,733.6 | 4,733.6 | 4,800 | 4,685.9 | 10,802 |
| February 03, 2026 | 4,700 | 4,713.7 | 4,713.7 | 4,723.6 | 4,503 | 16,208 |
| February 02, 2026 | 4,310.4 | 4,418.4 | 4,418.4 | 4,450 | 4,251 | 7,485 |
| February 01, 2026 | 4,380.7 | 4,310.4 | 4,310.4 | 4,430 | 4,251 | 5,907 |
| January 30, 2026 | 4,375 | 4,380.7 | 4,380.7 | 4,499 | 4,330 | 11,862 |
| January 29, 2026 | 4,495 | 4,391.6 | 4,391.6 | 4,500 | 4,366.1 | 8,190 |
| January 28, 2026 | 4,138.9 | 4,437.4 | 4,437.4 | 4,487.8 | 4,138.9 | 15,300 |
| January 27, 2026 | 4,062.2 | 4,159.6 | 4,159.6 | 4,185 | 3,996 | 9,338 |
| January 23, 2026 | 4,037.6 | 4,046.6 | 4,046.6 | 4,095.9 | 4,017.6 | 4,145 |
| January 22, 2026 | 4,050 | 4,037.6 | 4,037.6 | 4,180 | 4,015 | 22,340 |
| January 21, 2026 | 4,185.2 | 4,076.9 | 4,076.9 | 4,190.8 | 4,004 | 16,261 |
| January 20, 2026 | 4,390 | 4,185.2 | 4,185.2 | 4,413.6 | 4,152 | 29,724 |
| January 19, 2026 | 4,510.3 | 4,405.1 | 4,405.1 | 4,529.3 | 4,400 | 11,024 |
| January 16, 2026 | 4,574.9 | 4,508.7 | 4,508.7 | 4,600.1 | 4,500 | 7,912 |
| January 14, 2026 | 4,555 | 4,574.9 | 4,574.9 | 4,620 | 4,524.1 | 4,038 |
| January 13, 2026 | 4,572.8 | 4,595.3 | 4,595.3 | 4,636.9 | 4,550 | 4,903 |
| January 12, 2026 | 4,636 | 4,572.8 | 4,572.8 | 4,656 | 4,550 | 7,105 |
| January 09, 2026 | 4,670 | 4,637.6 | 4,637.6 | 4,711.9 | 4,600 | 13,294 |
| January 08, 2026 | 4,743.5 | 4,708.4 | 4,708.4 | 4,765.2 | 4,650 | 14,847 |
| January 07, 2026 | 4,756.1 | 4,739 | 4,739 | 4,861 | 4,716 | 11,588 |
| January 06, 2026 | 4,927 | 4,786.1 | 4,786.1 | 4,938.9 | 4,706 | 16,619 |
| January 05, 2026 | 4,861.7 | 4,897.6 | 4,897.6 | 4,990 | 4,831 | 6,055 |
| January 02, 2026 | 4,888 | 4,861.7 | 4,861.7 | 4,937 | 4,850 | 6,195 |
| January 01, 2026 | 4,987 | 4,916.1 | 4,916.1 | 4,987 | 4,898 | 5,502 |
| December 31, 2025 | 4,955 | 4,934 | 4,934 | 4,959.5 | 4,915 | 3,653 |
| December 30, 2025 | 4,954.5 | 4,933.5 | 4,933.5 | 4,989 | 4,930.5 | 3,043 |
| December 29, 2025 | 4,977.5 | 4,949.5 | 4,949.5 | 5,003 | 4,930 | 2,993 |
| December 26, 2025 | 5,010.5 | 4,989 | 4,989 | 5,038 | 4,979 | 2,621 |
| December 24, 2025 | 5,064 | 5,024 | 5,010.5 | 5,075 | 4,950 | 5,860 |
| December 23, 2025 | 5,059.5 | 5,064 | 5,064 | 5,075 | 5,002.5 | 1,738 |
| December 22, 2025 | 4,975 | 5,007.5 | 5,007.5 | 5,025 | 4,950 | 5,940 |
| December 19, 2025 | 5,049 | 4,981 | 4,981 | 5,050 | 4,950 | 2,909 |
| December 18, 2025 | 4,995 | 4,995.5 | 4,995.5 | 5,019.5 | 4,950 | 3,873 |
| December 17, 2025 | 5,005 | 4,994 | 4,994 | 5,054.5 | 4,969 | 3,937 |
| December 16, 2025 | 5,049 | 5,019.5 | 5,019.5 | 5,099.5 | 5,005 | 3,021 |
| December 15, 2025 | 5,149.5 | 5,049.5 | 5,049.5 | 5,149.5 | 5,032 | 6,975 |
| December 12, 2025 | 5,139.5 | 5,127.5 | 5,127.5 | 5,148 | 5,108 | 2,939 |
| December 11, 2025 | 5,209 | 5,109.5 | 5,109.5 | 5,209 | 5,095 | 5,227 |
| December 10, 2025 | 5,301 | 5,204 | 5,204 | 5,301 | 5,182 | 4,557 |
| December 09, 2025 | 5,161 | 5,244.5 | 5,244.5 | 5,250 | 5,118.5 | 3,904 |
| December 08, 2025 | 5,345 | 5,189.5 | 5,189.5 | 5,345 | 5,150.5 | 8,138 |
| December 05, 2025 | 5,557.5 | 5,340 | 5,340 | 5,558 | 5,305 | 9,518 |
| December 04, 2025 | 5,360 | 5,577 | 5,577 | 5,700 | 5,360 | 26,770 |
| December 03, 2025 | 5,371 | 5,374.5 | 5,374.5 | 5,398 | 5,351.5 | 2,076 |
| December 02, 2025 | 5,351 | 5,384 | 5,384 | 5,455 | 5,351 | 2,522 |
| December 01, 2025 | 5,420 | 5,388.5 | 5,388.5 | 5,487 | 5,355.5 | 2,934 |
| November 28, 2025 | 5,372 | 5,387.5 | 5,387.5 | 5,405 | 5,350 | 2,619 |
| November 27, 2025 | 5,390 | 5,372 | 5,372 | 5,440 | 5,280 | 3,034 |
| November 26, 2025 | 5,330 | 5,392 | 5,392 | 5,414.5 | 5,324 | 2,554 |
| November 25, 2025 | 5,298.5 | 5,331 | 5,331 | 5,360 | 5,298.5 | 2,946 |
| November 24, 2025 | 5,260.5 | 5,327 | 5,327 | 5,375 | 5,217 | 5,188 |
| November 21, 2025 | 5,398 | 5,287 | 5,287 | 5,400 | 5,200.5 | 4,146 |
| November 19, 2025 | 5,102.5 | 5,300 | 5,300 | 5,328 | 5,097.5 | 13,459 |