864.15
-13(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 865 | 864.15 | 864.15 | 873.6 | 861.25 | 154,406 |
| February 19, 2026 | 898 | 877.15 | 877.15 | 902.7 | 870.1 | 124,992 |
| February 18, 2026 | 918.95 | 898.15 | 898.15 | 919.3 | 894 | 121,308 |
| February 17, 2026 | 907.85 | 919.35 | 919.35 | 932.1 | 901.55 | 138,747 |
| February 16, 2026 | 889.95 | 910 | 910 | 913.5 | 882.55 | 174,771 |
| February 13, 2026 | 895 | 897.15 | 897.15 | 902 | 876.05 | 173,931 |
| February 12, 2026 | 912 | 904.7 | 904.7 | 917.25 | 898 | 131,857 |
| February 11, 2026 | 921 | 912.55 | 912.55 | 922.05 | 908.65 | 95,626 |
| February 10, 2026 | 926 | 922.05 | 922.05 | 937 | 919 | 127,803 |
| February 09, 2026 | 926 | 923.05 | 923.05 | 940 | 921 | 211,355 |
| February 06, 2026 | 897 | 919.45 | 919.45 | 930 | 883.65 | 345,836 |
| February 05, 2026 | 877.05 | 895.2 | 895.2 | 898.5 | 861.45 | 292,064 |
| February 04, 2026 | 869.9 | 875.5 | 875.5 | 897.8 | 857.55 | 333,355 |
| February 03, 2026 | 919 | 866.9 | 866.9 | 919 | 854.65 | 364,722 |
| February 02, 2026 | 887.3 | 884.65 | 884.65 | 898.85 | 858.55 | 299,785 |
| February 01, 2026 | 855 | 887.3 | 887.3 | 909.95 | 836.1 | 819,928 |
| January 30, 2026 | 838 | 849.5 | 849.5 | 856.6 | 819.45 | 186,689 |
| January 29, 2026 | 833.7 | 841 | 841 | 846.7 | 808.1 | 268,424 |
| January 28, 2026 | 812.75 | 831.5 | 831.5 | 838.5 | 799.15 | 175,747 |
| January 27, 2026 | 797.55 | 808.45 | 808.45 | 815.4 | 775.45 | 273,162 |
| January 23, 2026 | 812 | 791.35 | 791.35 | 814.75 | 788 | 191,227 |
| January 22, 2026 | 806.1 | 806.95 | 806.95 | 816.05 | 796.95 | 188,200 |
| January 21, 2026 | 804 | 794.15 | 794.15 | 813.2 | 787.35 | 372,208 |
| January 20, 2026 | 830 | 804 | 804 | 830.1 | 801 | 281,677 |
| January 19, 2026 | 848 | 831.75 | 831.75 | 848 | 830 | 179,075 |
| January 16, 2026 | 874.2 | 848.15 | 848.15 | 874.4 | 845 | 276,728 |
| January 14, 2026 | 888.1 | 874.55 | 874.55 | 890.95 | 872 | 160,173 |
| January 13, 2026 | 891 | 886.45 | 886.45 | 912 | 882.6 | 134,554 |
| January 12, 2026 | 915.8 | 888.85 | 888.85 | 919.9 | 876.15 | 257,942 |
| January 09, 2026 | 935 | 913.2 | 913.2 | 937.5 | 910.1 | 238,700 |
| January 08, 2026 | 935.9 | 933.9 | 933.9 | 948.95 | 926 | 211,227 |
| January 07, 2026 | 936 | 931.75 | 931.75 | 940 | 925.5 | 130,191 |
| January 06, 2026 | 959.9 | 937 | 937 | 959.9 | 934.1 | 152,538 |
| January 05, 2026 | 979 | 952.45 | 952.45 | 981.4 | 951 | 171,909 |
| January 02, 2026 | 948.4 | 976.8 | 976.8 | 981 | 940.55 | 267,083 |
| January 01, 2026 | 954 | 943.95 | 943.95 | 957 | 941.45 | 56,964 |
| December 31, 2025 | 931.05 | 946.65 | 946.65 | 957.95 | 926.3 | 140,766 |
| December 30, 2025 | 937.9 | 925.25 | 925.25 | 948.4 | 922.3 | 215,217 |
| December 29, 2025 | 955 | 933.75 | 933.75 | 955 | 930.1 | 133,625 |
| December 26, 2025 | 960.6 | 951.2 | 951.2 | 960.7 | 948.1 | 92,012 |
| December 24, 2025 | 970.7 | 960.7 | 960.7 | 981.4 | 959 | 98,696 |
| December 23, 2025 | 961 | 973.75 | 973.75 | 981.75 | 952.8 | 323,855 |
| December 22, 2025 | 931.95 | 954.95 | 954.95 | 958.9 | 929.6 | 166,122 |
| December 19, 2025 | 926.6 | 927.5 | 927.5 | 930 | 920.85 | 121,839 |
| December 18, 2025 | 947.5 | 925.2 | 925.2 | 947.5 | 922.45 | 159,285 |
| December 17, 2025 | 966.6 | 947.4 | 947.4 | 968.95 | 942.75 | 151,839 |
| December 16, 2025 | 993 | 975.3 | 975.3 | 993 | 971 | 203,094 |
| December 15, 2025 | 935 | 995.9 | 995.9 | 1,009.5 | 930.05 | 1.51M |
| December 12, 2025 | 936 | 933.75 | 933.75 | 940.95 | 920 | 163,373 |
| December 11, 2025 | 935.4 | 924.95 | 924.95 | 935.4 | 921.45 | 100,698 |
| December 10, 2025 | 933.85 | 929.5 | 929.5 | 937.35 | 923.85 | 99,257 |
| December 09, 2025 | 924.9 | 938.5 | 938.5 | 945.2 | 909 | 199,437 |
| December 08, 2025 | 962.25 | 923.9 | 923.9 | 965.2 | 921.1 | 211,435 |
| December 05, 2025 | 976.65 | 962.25 | 962.25 | 976.65 | 960 | 91,338 |
| December 04, 2025 | 972.85 | 976.65 | 976.65 | 981 | 965.25 | 59,605 |
| December 03, 2025 | 982 | 972.85 | 972.85 | 985.1 | 968.05 | 78,452 |
| December 02, 2025 | 984.95 | 980.95 | 980.95 | 990 | 969 | 93,533 |
| December 01, 2025 | 995.7 | 980.8 | 980.8 | 997.8 | 976.95 | 70,219 |
| November 28, 2025 | 985 | 992.8 | 992.8 | 997.5 | 975 | 125,368 |
| November 27, 2025 | 977 | 982.8 | 982.8 | 986 | 971.4 | 167,035 |