6,832.50
+11(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,840 | 6,832.5 | 6,832.5 | 6,860 | 6,717 | 4,255 |
| February 19, 2026 | 7,038 | 6,821.5 | 6,821.5 | 7,063.5 | 6,778.5 | 4,217 |
| February 18, 2026 | 7,064 | 7,031 | 7,031 | 7,179.5 | 7,000 | 7,447 |
| February 17, 2026 | 6,996 | 7,029 | 7,029 | 7,177 | 6,871 | 8,118 |
| February 16, 2026 | 7,001.5 | 6,867.5 | 6,867.5 | 7,054.5 | 6,811 | 6,208 |
| February 13, 2026 | 7,011 | 7,061 | 7,061 | 7,106 | 6,851 | 5,063 |
| February 12, 2026 | 7,200 | 7,055 | 7,055 | 7,200 | 7,020 | 3,176 |
| February 11, 2026 | 7,250 | 7,185.5 | 7,185.5 | 7,300 | 7,160 | 4,325 |
| February 10, 2026 | 7,192.5 | 7,208 | 7,208 | 7,279.5 | 7,155 | 3,397 |
| February 09, 2026 | 6,935.5 | 7,192.5 | 7,192.5 | 7,340 | 6,930.5 | 16,062 |
| February 06, 2026 | 6,971 | 6,935.5 | 6,935.5 | 6,971 | 6,845 | 3,089 |
| February 05, 2026 | 7,019.5 | 6,971 | 6,971 | 7,110 | 6,920 | 2,735 |
| February 04, 2026 | 6,860 | 7,081.5 | 7,081.5 | 7,194.5 | 6,859.5 | 8,723 |
| February 03, 2026 | 7,200 | 6,859.5 | 6,859.5 | 7,200 | 6,833 | 4,726 |
| February 02, 2026 | 6,746.5 | 6,777 | 6,777 | 6,848.5 | 6,591 | 4,067 |
| February 01, 2026 | 6,800 | 6,801 | 6,801 | 6,930 | 6,720 | 3,286 |
| January 30, 2026 | 6,725 | 6,895.5 | 6,895.5 | 6,924.5 | 6,725 | 3,893 |
| January 29, 2026 | 6,908.5 | 6,779 | 6,779 | 6,930.5 | 6,705.5 | 8,347 |
| January 28, 2026 | 6,509.5 | 6,908.5 | 6,908.5 | 6,960 | 6,509.5 | 14,056 |
| January 27, 2026 | 6,794.5 | 6,499 | 6,499 | 6,794.5 | 6,447 | 12,683 |
| January 23, 2026 | 6,845.5 | 6,637.5 | 6,637.5 | 6,980 | 6,606 | 9,730 |
| January 22, 2026 | 6,800.5 | 6,845.5 | 6,845.5 | 7,015 | 6,760.5 | 6,947 |
| January 21, 2026 | 7,060 | 6,827.5 | 6,827.5 | 7,106 | 6,606 | 22,471 |
| January 20, 2026 | 7,315.5 | 7,111.5 | 7,111.5 | 7,323.5 | 7,085 | 4,562 |
| January 19, 2026 | 7,484 | 7,316.5 | 7,316.5 | 7,484 | 7,215.5 | 6,483 |
| January 16, 2026 | 7,304.5 | 7,258.5 | 7,258.5 | 7,405 | 7,237.5 | 3,709 |
| January 14, 2026 | 7,270 | 7,374.5 | 7,374.5 | 7,400 | 7,257.5 | 3,366 |
| January 13, 2026 | 7,253 | 7,330.5 | 7,330.5 | 7,468.5 | 7,220 | 4,916 |
| January 12, 2026 | 7,424.5 | 7,260.5 | 7,260.5 | 7,425.5 | 7,171 | 9,496 |
| January 09, 2026 | 7,615 | 7,406.5 | 7,406.5 | 7,679.5 | 7,335.5 | 12,146 |
| January 08, 2026 | 7,720 | 7,610 | 7,610 | 7,805 | 7,600 | 7,008 |
| January 07, 2026 | 7,710 | 7,780.5 | 7,780.5 | 7,800 | 7,710 | 5,130 |
| January 06, 2026 | 7,755 | 7,726 | 7,726 | 7,798.5 | 7,710 | 4,086 |
| January 05, 2026 | 7,800.5 | 7,792 | 7,792 | 7,857 | 7,752.5 | 4,262 |
| January 02, 2026 | 7,770 | 7,860.5 | 7,860.5 | 7,907 | 7,770 | 9,074 |
| January 01, 2026 | 7,880 | 7,790.5 | 7,790.5 | 7,888 | 7,769.5 | 2,750 |
| December 31, 2025 | 7,758.5 | 7,797 | 7,797 | 7,879 | 7,748.5 | 6,612 |
| December 30, 2025 | 7,883.5 | 7,725 | 7,725 | 7,883.5 | 7,700.5 | 6,011 |
| December 29, 2025 | 7,950 | 7,875.5 | 7,875.5 | 7,983 | 7,860 | 4,837 |
| December 26, 2025 | 8,044.5 | 7,962.5 | 7,962.5 | 8,068 | 7,950 | 3,081 |
| December 24, 2025 | 8,130 | 8,016.5 | 8,016.5 | 8,158.5 | 8,000 | 5,340 |
| December 23, 2025 | 8,125.5 | 8,080 | 8,080 | 8,125.5 | 8,027 | 5,186 |
| December 22, 2025 | 8,160 | 8,135 | 8,135 | 8,222.5 | 8,102 | 3,030 |
| December 19, 2025 | 8,022 | 8,125 | 8,125 | 8,150 | 8,008 | 3,622 |
| December 18, 2025 | 8,062 | 8,021 | 8,021 | 8,098 | 7,953 | 4,055 |
| December 17, 2025 | 8,209 | 8,060.5 | 8,060.5 | 8,209 | 8,010 | 3,836 |
| December 16, 2025 | 8,350 | 8,180.5 | 8,180.5 | 8,350 | 8,145 | 3,483 |
| December 15, 2025 | 8,245.5 | 8,327.5 | 8,327.5 | 8,350 | 8,122.5 | 7,294 |
| December 12, 2025 | 8,309.5 | 8,123.5 | 8,123.5 | 8,334 | 8,090.5 | 7,000 |
| December 11, 2025 | 8,100 | 8,308.5 | 8,308.5 | 8,375 | 8,050 | 22,401 |
| December 10, 2025 | 7,850 | 8,117.5 | 8,117.5 | 8,300 | 7,850 | 21,081 |
| December 09, 2025 | 7,658.5 | 7,899 | 7,899 | 7,959 | 7,575 | 11,557 |
| December 08, 2025 | 7,874.5 | 7,651 | 7,651 | 7,874.5 | 7,613 | 8,748 |
| December 05, 2025 | 7,983 | 7,770 | 7,770 | 8,002.5 | 7,735.5 | 9,635 |
| December 04, 2025 | 8,020.5 | 7,975 | 7,975 | 8,108.5 | 7,956 | 4,006 |
| December 03, 2025 | 8,145 | 8,010 | 8,010 | 8,193 | 7,974.5 | 6,522 |
| December 02, 2025 | 8,225 | 8,193 | 8,193 | 8,225.5 | 8,101 | 3,144 |
| December 01, 2025 | 8,050 | 8,159 | 8,159 | 8,316.5 | 8,000 | 9,867 |
| November 28, 2025 | 8,215 | 8,054 | 8,054 | 8,219.5 | 8,010 | 6,402 |
| November 27, 2025 | 8,250 | 8,190 | 8,190 | 8,330 | 8,100 | 3,139 |