917.90
+21.75(+2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 890.1 | 917.9 | 917.9 | 921 | 887.55 | 826,656 |
| February 19, 2026 | 907.35 | 896.15 | 896.15 | 918 | 888 | 515,420 |
| February 18, 2026 | 882.9 | 906.85 | 906.85 | 914.8 | 882.4 | 750,260 |
| February 17, 2026 | 880 | 882.85 | 882.85 | 891.5 | 870.3 | 208,978 |
| February 16, 2026 | 869.9 | 877.05 | 877.05 | 885.9 | 859.4 | 230,793 |
| February 13, 2026 | 868.65 | 869.25 | 869.25 | 878.8 | 850.2 | 342,580 |
| February 12, 2026 | 864.55 | 871.4 | 871.4 | 876.45 | 856 | 578,325 |
| February 11, 2026 | 845 | 860.85 | 860.85 | 870.9 | 835.85 | 672,372 |
| February 10, 2026 | 819.7 | 838.55 | 838.55 | 840.65 | 811.4 | 397,343 |
| February 09, 2026 | 815 | 819.7 | 819.7 | 825 | 810.2 | 97,440 |
| February 06, 2026 | 808.95 | 813 | 813 | 818 | 798.55 | 144,525 |
| February 05, 2026 | 820 | 809.75 | 809.75 | 820.45 | 805.9 | 61,109 |
| February 04, 2026 | 810.1 | 823.35 | 823.35 | 828.35 | 805.5 | 188,803 |
| February 03, 2026 | 800.95 | 810.05 | 810.05 | 819.2 | 785 | 344,099 |
| February 02, 2026 | 759.7 | 776.65 | 776.65 | 779.7 | 749 | 724,350 |
| February 01, 2026 | 751 | 759.7 | 759.7 | 769.65 | 742.15 | 118,170 |
| January 30, 2026 | 766.5 | 759.45 | 759.45 | 773.5 | 739.6 | 488,768 |
| January 29, 2026 | 782.45 | 766.5 | 766.5 | 784.95 | 754 | 435,019 |
| January 28, 2026 | 785 | 780.1 | 780.1 | 788.5 | 772.35 | 98,052 |
| January 27, 2026 | 780 | 779.15 | 779.15 | 794.8 | 776.85 | 152,930 |
| January 23, 2026 | 802 | 780.5 | 780.5 | 827.5 | 774.85 | 1.31M |
| January 22, 2026 | 785 | 774.25 | 774.25 | 799.9 | 767 | 376,808 |
| January 21, 2026 | 784 | 781.95 | 781.95 | 797.9 | 773.05 | 217,204 |
| January 20, 2026 | 820 | 786.65 | 786.65 | 820 | 782.65 | 153,808 |
| January 19, 2026 | 825 | 821.6 | 821.6 | 829.9 | 815 | 104,851 |
| January 16, 2026 | 818.4 | 831.95 | 831.95 | 850.5 | 811.25 | 476,684 |
| January 14, 2026 | 821.25 | 810.4 | 810.4 | 827.5 | 804.9 | 198,061 |
| January 13, 2026 | 802.95 | 821.05 | 821.05 | 831 | 802.15 | 152,178 |
| January 12, 2026 | 770.05 | 800.75 | 800.75 | 831.8 | 770.05 | 233,402 |
| January 09, 2026 | 814.5 | 802.5 | 802.5 | 829.65 | 800 | 187,523 |
| January 08, 2026 | 852 | 818.65 | 818.65 | 859.25 | 813.1 | 271,117 |
| January 07, 2026 | 849.85 | 853.7 | 853.7 | 859.3 | 841.65 | 233,699 |
| January 06, 2026 | 857.1 | 849.95 | 849.95 | 863 | 847.2 | 195,312 |
| January 05, 2026 | 833.6 | 853.65 | 853.65 | 857.1 | 833.6 | 440,901 |
| January 02, 2026 | 838.15 | 833.6 | 833.6 | 838.15 | 816 | 409,168 |
| January 01, 2026 | 806.9 | 843.4 | 843.4 | 848 | 802.55 | 500,423 |
| December 31, 2025 | 824.55 | 805.25 | 805.25 | 827.95 | 803 | 243,295 |
| December 30, 2025 | 787.6 | 828.75 | 828.75 | 839 | 774.4 | 1.22M |
| December 29, 2025 | 764 | 792.85 | 792.85 | 813 | 761 | 704,488 |
| December 26, 2025 | 774.4 | 770.45 | 770.45 | 780 | 767.3 | 79,741 |
| December 24, 2025 | 780 | 773.7 | 773.7 | 781.55 | 771 | 157,410 |
| December 23, 2025 | 766 | 775.85 | 775.85 | 782.95 | 758.6 | 207,582 |
| December 22, 2025 | 760.5 | 762.3 | 762.3 | 768.95 | 756.1 | 784,566 |
| December 19, 2025 | 795 | 759.5 | 759.5 | 796 | 752.55 | 266,612 |
| December 18, 2025 | 792 | 784.4 | 784.4 | 801.15 | 777.5 | 1.06M |
| December 17, 2025 | 774 | 772.85 | 772.85 | 777.1 | 756.45 | 707,006 |
| December 16, 2025 | 753.15 | 769.75 | 769.75 | 772 | 746.2 | 206,430 |
| December 15, 2025 | 745 | 748.5 | 748.5 | 758 | 744.05 | 346,341 |
| December 12, 2025 | 750 | 751.95 | 751.95 | 753.7 | 739.75 | 177,597 |
| December 11, 2025 | 735 | 741.2 | 741.2 | 744.75 | 725.95 | 87,645 |
| December 10, 2025 | 732.85 | 730.65 | 730.65 | 736.9 | 724.2 | 131,303 |
| December 09, 2025 | 721.5 | 732.85 | 732.85 | 736 | 710.3 | 162,966 |
| December 08, 2025 | 726.5 | 725.45 | 725.45 | 732.2 | 720 | 362,763 |
| December 05, 2025 | 720 | 726.5 | 726.5 | 728 | 716 | 149,794 |
| December 04, 2025 | 720 | 727.5 | 727.5 | 730 | 718.1 | 114,959 |
| December 03, 2025 | 723.5 | 723.15 | 723.15 | 726.4 | 717.2 | 117,754 |
| December 02, 2025 | 730.2 | 727.4 | 727.4 | 735.45 | 722.15 | 129,643 |
| December 01, 2025 | 740 | 735.15 | 735.15 | 741.95 | 726.05 | 128,135 |
| November 28, 2025 | 729.9 | 735.35 | 735.35 | 737.35 | 722 | 87,716 |
| November 27, 2025 | 737 | 729.9 | 729.9 | 741 | 726.05 | 116,944 |