6,006.00
-150.5(-2.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,111 | 6,006 | 6,006 | 6,350 | 5,970 | 27,346 |
| February 19, 2026 | 6,299.5 | 6,156.5 | 6,156.5 | 6,332 | 6,115 | 14,352 |
| February 18, 2026 | 6,202 | 6,261 | 6,261 | 6,284 | 6,057 | 31,084 |
| February 17, 2026 | 5,690 | 6,202 | 6,202 | 6,252 | 5,648.5 | 65,550 |
| February 16, 2026 | 5,776 | 5,685 | 5,685 | 5,814.5 | 5,641.5 | 9,743 |
| February 13, 2026 | 5,882 | 5,792 | 5,792 | 5,922 | 5,762 | 43,592 |
| February 12, 2026 | 5,873 | 5,882 | 5,882 | 5,988 | 5,745.5 | 24,319 |
| February 11, 2026 | 5,890 | 5,835.5 | 5,835.5 | 5,935 | 5,810.5 | 10,043 |
| February 10, 2026 | 5,910 | 5,850 | 5,850 | 5,970 | 5,830.5 | 13,491 |
| February 09, 2026 | 6,000 | 5,881.5 | 5,881.5 | 6,030 | 5,711 | 37,208 |
| February 06, 2026 | 5,940 | 5,803 | 5,803 | 5,957 | 5,792.5 | 20,221 |
| February 05, 2026 | 6,072 | 5,896.5 | 5,896.5 | 6,174.5 | 5,869 | 14,014 |
| February 04, 2026 | 5,868 | 6,069.5 | 6,069.5 | 6,100 | 5,842.5 | 16,013 |
| February 03, 2026 | 5,700 | 5,868 | 5,868 | 5,914.5 | 5,700 | 14,587 |
| February 02, 2026 | 5,640 | 5,631.5 | 5,631.5 | 5,676 | 5,490 | 8,972 |
| February 01, 2026 | 5,524 | 5,588 | 5,588 | 5,824 | 5,425 | 21,945 |
| January 30, 2026 | 5,426 | 5,523.5 | 5,523.5 | 5,537 | 5,370 | 6,631 |
| January 29, 2026 | 5,520 | 5,449 | 5,449 | 5,521 | 5,343.5 | 6,767 |
| January 28, 2026 | 5,422.5 | 5,471.5 | 5,471.5 | 5,520 | 5,376 | 8,900 |
| January 27, 2026 | 5,435 | 5,403.5 | 5,403.5 | 5,468.5 | 5,357 | 5,728 |
| January 23, 2026 | 5,501 | 5,432 | 5,432 | 5,584.5 | 5,417.5 | 6,163 |
| January 22, 2026 | 5,440 | 5,533 | 5,533 | 5,555 | 5,425 | 6,107 |
| January 21, 2026 | 5,379 | 5,381 | 5,381 | 5,457 | 5,310 | 12,867 |
| January 20, 2026 | 5,516 | 5,440.5 | 5,440.5 | 5,597 | 5,402 | 15,881 |
| January 19, 2026 | 5,589.5 | 5,576.5 | 5,576.5 | 5,630 | 5,515 | 8,217 |
| January 16, 2026 | 5,668.5 | 5,589 | 5,589 | 5,714.5 | 5,550 | 6,881 |
| January 14, 2026 | 5,600 | 5,685.5 | 5,685.5 | 5,719.5 | 5,563 | 7,980 |
| January 13, 2026 | 5,672 | 5,609 | 5,609 | 5,706 | 5,573 | 5,602 |
| January 12, 2026 | 5,790 | 5,653 | 5,653 | 5,790 | 5,528.5 | 12,660 |
| January 09, 2026 | 5,970 | 5,712 | 5,712 | 5,970 | 5,664 | 21,022 |
| January 08, 2026 | 6,230 | 5,919.5 | 5,919.5 | 6,230 | 5,855 | 18,165 |
| January 07, 2026 | 6,054 | 6,103.5 | 6,103.5 | 6,135.5 | 6,054 | 7,121 |
| January 06, 2026 | 6,237 | 6,047.5 | 6,047.5 | 6,237 | 5,979.5 | 12,434 |
| January 05, 2026 | 6,103 | 6,183.5 | 6,183.5 | 6,207 | 6,055 | 15,560 |
| January 02, 2026 | 6,249.5 | 6,129.5 | 6,129.5 | 6,271 | 6,105.5 | 25,066 |
| January 01, 2026 | 6,263 | 6,200 | 6,200 | 6,374 | 6,176 | 43,770 |
| December 31, 2025 | 6,139 | 6,262.5 | 6,262.5 | 6,295 | 6,051 | 28,959 |
| December 30, 2025 | 6,100 | 6,073 | 6,073 | 6,225.5 | 5,902 | 48,694 |
| December 29, 2025 | 5,985 | 6,038 | 6,038 | 6,150 | 5,915 | 27,317 |
| December 26, 2025 | 5,989 | 5,901.5 | 5,901.5 | 6,028.5 | 5,860.5 | 13,302 |
| December 24, 2025 | 6,050 | 6,014 | 6,014 | 6,059.5 | 5,993.5 | 11,076 |
| December 23, 2025 | 5,910 | 6,038.5 | 6,038.5 | 6,050 | 5,893.5 | 21,210 |
| December 22, 2025 | 5,757 | 5,886 | 5,886 | 5,969 | 5,731.5 | 23,939 |
| December 19, 2025 | 5,600 | 5,757 | 5,757 | 5,779 | 5,596 | 7,545 |
| December 18, 2025 | 5,670 | 5,642 | 5,642 | 5,692.5 | 5,592 | 15,441 |
| December 17, 2025 | 5,730 | 5,711 | 5,711 | 5,762.5 | 5,688 | 7,151 |
| December 16, 2025 | 5,805 | 5,745.5 | 5,745.5 | 5,825.5 | 5,720 | 9,550 |
| December 15, 2025 | 5,736 | 5,826 | 5,826 | 5,860 | 5,727 | 12,213 |
| December 12, 2025 | 5,712 | 5,760 | 5,760 | 5,792 | 5,696 | 7,219 |
| December 11, 2025 | 5,747 | 5,709.5 | 5,709.5 | 5,775 | 5,650 | 5,502 |
| December 10, 2025 | 5,740 | 5,747 | 5,747 | 5,775 | 5,687.5 | 10,634 |
| December 09, 2025 | 5,479.5 | 5,704 | 5,704 | 5,730 | 5,460.5 | 18,128 |
| December 08, 2025 | 5,574 | 5,535 | 5,535 | 5,603 | 5,475 | 18,462 |
| December 05, 2025 | 5,655 | 5,574 | 5,574 | 5,660 | 5,503 | 18,603 |
| December 04, 2025 | 5,750 | 5,656 | 5,656 | 5,750 | 5,620.5 | 8,170 |
| December 03, 2025 | 5,700 | 5,643 | 5,643 | 5,700 | 5,574.5 | 12,509 |
| December 02, 2025 | 5,800 | 5,695 | 5,695 | 5,801 | 5,671.5 | 18,349 |
| December 01, 2025 | 5,665 | 5,756.5 | 5,756.5 | 5,875 | 5,611.5 | 92,824 |
| November 28, 2025 | 5,598 | 5,601.5 | 5,601.5 | 5,770 | 5,575.5 | 49,602 |
| November 27, 2025 | 5,522 | 5,490.5 | 5,490.5 | 5,565 | 5,394.5 | 18,452 |