8,229.50
-27(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,250.5 | 8,229.5 | 8,229.5 | 8,394 | 8,162.5 | 40,423 |
| February 19, 2026 | 8,539 | 8,256.5 | 8,256.5 | 8,568.5 | 8,200 | 37,076 |
| February 18, 2026 | 8,354 | 8,460 | 8,460 | 8,637.5 | 8,320 | 71,297 |
| February 17, 2026 | 8,189.5 | 8,316 | 8,316 | 8,333 | 8,141 | 36,282 |
| February 16, 2026 | 7,900 | 8,189.5 | 8,189.5 | 8,210 | 7,836 | 26,730 |
| February 13, 2026 | 8,108 | 7,955 | 7,955 | 8,135 | 7,921 | 24,999 |
| February 12, 2026 | 8,152 | 8,164.5 | 8,164.5 | 8,259.5 | 8,140 | 18,219 |
| February 11, 2026 | 8,163.5 | 8,180.5 | 8,180.5 | 8,242 | 8,065 | 29,284 |
| February 10, 2026 | 8,165 | 8,170.5 | 8,170.5 | 8,374 | 8,120 | 41,650 |
| February 09, 2026 | 8,003 | 8,143 | 8,143 | 8,289 | 7,994 | 47,889 |
| February 06, 2026 | 7,973.5 | 7,973 | 7,973 | 8,098 | 7,854.5 | 37,711 |
| February 05, 2026 | 7,670 | 7,957 | 7,957 | 8,245.5 | 7,531 | 139,783 |
| February 04, 2026 | 7,687 | 7,676 | 7,676 | 7,730 | 7,545.5 | 21,997 |
| February 03, 2026 | 7,740.5 | 7,597 | 7,597 | 7,760 | 7,475 | 32,589 |
| February 02, 2026 | 7,285.5 | 7,499 | 7,499 | 7,605.5 | 7,256.5 | 45,982 |
| February 01, 2026 | 7,410 | 7,322 | 7,322 | 7,479.5 | 7,210 | 17,936 |
| January 30, 2026 | 7,249 | 7,374.5 | 7,374.5 | 7,432 | 7,175 | 36,085 |
| January 29, 2026 | 7,265 | 7,234.5 | 7,234.5 | 7,270.5 | 7,140 | 26,472 |
| January 28, 2026 | 6,790 | 7,135.5 | 7,135.5 | 7,180 | 6,790 | 22,590 |
| January 27, 2026 | 6,826 | 6,779.5 | 6,779.5 | 6,869.5 | 6,666 | 20,139 |
| January 23, 2026 | 6,900 | 6,826 | 6,826 | 6,920.5 | 6,805 | 14,710 |
| January 22, 2026 | 6,825 | 6,898 | 6,898 | 7,049 | 6,825 | 17,604 |
| January 21, 2026 | 6,914.5 | 6,778.5 | 6,778.5 | 6,915 | 6,756 | 37,287 |
| January 20, 2026 | 7,086.5 | 6,911 | 6,911 | 7,099 | 6,875 | 23,961 |
| January 19, 2026 | 7,190.5 | 7,079.5 | 7,079.5 | 7,200.5 | 7,060 | 14,649 |
| January 16, 2026 | 7,150 | 7,282 | 7,282 | 7,520 | 7,077 | 45,506 |
| January 14, 2026 | 7,160.5 | 7,151.5 | 7,151.5 | 7,232.5 | 7,115 | 24,935 |
| January 13, 2026 | 7,125.5 | 7,160.5 | 7,160.5 | 7,224 | 7,035.5 | 24,104 |
| January 12, 2026 | 7,264.5 | 7,089 | 7,089 | 7,399 | 6,975.5 | 29,802 |
| January 09, 2026 | 7,575 | 7,264.5 | 7,264.5 | 7,580 | 7,237 | 41,280 |
| January 08, 2026 | 7,720 | 7,582 | 7,582 | 7,755.5 | 7,550 | 15,311 |
| January 07, 2026 | 7,612 | 7,709.5 | 7,709.5 | 7,733 | 7,581 | 22,855 |
| January 06, 2026 | 7,790 | 7,640.5 | 7,640.5 | 7,790 | 7,612 | 17,107 |
| January 05, 2026 | 7,818.5 | 7,790 | 7,790 | 7,958.5 | 7,770 | 15,073 |
| January 02, 2026 | 7,790.5 | 7,877 | 7,877 | 7,940 | 7,677 | 22,419 |
| January 01, 2026 | 7,880 | 7,790.5 | 7,790.5 | 7,880 | 7,745 | 19,024 |
| December 31, 2025 | 7,700 | 7,852 | 7,852 | 7,879 | 7,676.5 | 34,895 |
| December 30, 2025 | 7,800 | 7,685.5 | 7,685.5 | 7,805 | 7,524 | 40,996 |
| December 29, 2025 | 7,795 | 7,765.5 | 7,765.5 | 7,810 | 7,650 | 18,184 |
| December 26, 2025 | 7,801 | 7,777.5 | 7,777.5 | 7,899.5 | 7,760 | 13,581 |
| December 24, 2025 | 7,918.5 | 7,887.5 | 7,887.5 | 7,955 | 7,854.5 | 12,667 |
| December 23, 2025 | 7,930 | 7,879.5 | 7,879.5 | 7,947 | 7,860 | 11,548 |
| December 22, 2025 | 8,071.5 | 7,935.5 | 7,935.5 | 8,170 | 7,920 | 29,045 |
| December 19, 2025 | 7,860 | 8,071.5 | 8,071.5 | 8,160 | 7,860 | 40,829 |
| December 18, 2025 | 7,879.5 | 7,880.5 | 7,880.5 | 7,951.5 | 7,803 | 13,804 |
| December 17, 2025 | 7,950.5 | 7,912 | 7,912 | 7,988 | 7,812 | 15,356 |
| December 16, 2025 | 8,058 | 7,970.5 | 7,970.5 | 8,125.5 | 7,948 | 10,912 |
| December 15, 2025 | 8,085 | 8,058 | 8,058 | 8,179.5 | 8,030 | 14,382 |
| December 12, 2025 | 7,995 | 8,100.5 | 8,100.5 | 8,134 | 7,995 | 20,101 |
| December 11, 2025 | 7,952 | 7,982.5 | 7,982.5 | 8,040 | 7,870 | 13,593 |
| December 10, 2025 | 7,995.5 | 7,951.5 | 7,951.5 | 8,040 | 7,878.5 | 25,152 |
| December 09, 2025 | 7,600 | 7,995.5 | 7,995.5 | 8,035 | 7,549.5 | 40,893 |
| December 08, 2025 | 7,960 | 7,682.5 | 7,682.5 | 7,960 | 7,652.5 | 38,014 |
| December 05, 2025 | 8,000.5 | 7,881 | 7,881 | 8,044 | 7,840 | 27,126 |
| December 04, 2025 | 7,922 | 8,000.5 | 8,000.5 | 8,028 | 7,805 | 39,398 |
| December 03, 2025 | 8,001.5 | 7,918.5 | 7,918.5 | 8,005.5 | 7,835 | 34,130 |
| December 02, 2025 | 7,943 | 7,961.5 | 7,961.5 | 8,150 | 7,875 | 74,943 |
| December 01, 2025 | 8,241.5 | 7,898.5 | 7,898.5 | 8,241.5 | 7,861 | 50,777 |
| November 28, 2025 | 8,172.5 | 8,159.5 | 8,159.5 | 8,577 | 8,131 | 183,464 |
| November 27, 2025 | 8,200 | 8,071.5 | 8,071.5 | 8,209.5 | 8,049 | 14,520 |