968.25
-8.25(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 976.4 | 968.25 | 968.25 | 980.75 | 965 | 1.22M |
| February 19, 2026 | 1,000.1 | 976.5 | 976.5 | 1,005 | 970 | 1.5M |
| February 18, 2026 | 1,019 | 1,000.1 | 1,000.1 | 1,019.95 | 987.4 | 1.96M |
| February 17, 2026 | 982.65 | 1,016.8 | 1,016.8 | 1,018.95 | 979.25 | 3.77M |
| February 16, 2026 | 949.5 | 991.25 | 991.25 | 999 | 936.45 | 4.17M |
| February 13, 2026 | 988.9 | 950.5 | 950.5 | 989.9 | 943.75 | 2.94M |
| February 12, 2026 | 992.45 | 997.65 | 997.65 | 999.6 | 980.05 | 1.25M |
| February 11, 2026 | 977 | 994.75 | 994.75 | 998.15 | 975.05 | 1.49M |
| February 10, 2026 | 985.8 | 978.3 | 978.3 | 987.8 | 953.05 | 2.06M |
| February 09, 2026 | 985 | 982.65 | 982.65 | 996.25 | 976.45 | 1.65M |
| February 06, 2026 | 966 | 971.85 | 971.85 | 974.95 | 954.25 | 1.61M |
| February 05, 2026 | 954 | 967.15 | 967.15 | 972 | 951.45 | 3.1M |
| February 04, 2026 | 935 | 954.45 | 954.45 | 970.9 | 920.35 | 4.23M |
| February 03, 2026 | 924 | 932.1 | 932.1 | 951.55 | 900 | 10.83M |
| February 02, 2026 | 814.2 | 843.95 | 843.95 | 847.9 | 807 | 3.92M |
| February 01, 2026 | 854.5 | 806.8 | 806.8 | 861.45 | 796.65 | 3.62M |
| January 30, 2026 | 854.9 | 852.3 | 852.3 | 864.8 | 842.7 | 2.89M |
| January 29, 2026 | 824.4 | 858.8 | 858.8 | 864.8 | 816.5 | 7.36M |
| January 28, 2026 | 809 | 822.9 | 822.9 | 825.7 | 795 | 4.38M |
| January 27, 2026 | 789 | 799.1 | 799.1 | 819.2 | 768.1 | 13.75M |
| January 23, 2026 | 909 | 772.8 | 772.8 | 909 | 765 | 22.97M |
| January 22, 2026 | 894 | 904.3 | 904.3 | 916.4 | 889.1 | 1.85M |
| January 21, 2026 | 885.5 | 878.7 | 878.7 | 892.6 | 868 | 2.26M |
| January 20, 2026 | 914.1 | 883.2 | 883.2 | 927 | 878 | 2.2M |
| January 19, 2026 | 928 | 914 | 914 | 936 | 911.5 | 1.2M |
| January 16, 2026 | 935.3 | 930.1 | 930.1 | 946.8 | 926.3 | 1.09M |
| January 14, 2026 | 935.5 | 935 | 935 | 945 | 932.1 | 774,399 |
| January 13, 2026 | 952.4 | 936.7 | 936.7 | 952.4 | 927.4 | 2.07M |
| January 12, 2026 | 947.8 | 942.2 | 942.2 | 949.1 | 921.2 | 2.14M |
| January 09, 2026 | 988 | 946.1 | 946.1 | 991 | 942.2 | 2.33M |
| January 08, 2026 | 1,024.1 | 988.8 | 988.8 | 1,024.1 | 982.9 | 1.99M |
| January 07, 2026 | 1,019 | 1,019.2 | 1,019.2 | 1,023.7 | 1,011.4 | 742,288 |
| January 06, 2026 | 1,031 | 1,019.4 | 1,019.4 | 1,034.8 | 1,012.8 | 891,487 |
| January 05, 2026 | 1,039 | 1,030.5 | 1,030.5 | 1,044.7 | 1,027.7 | 1.02M |
| January 02, 2026 | 1,029 | 1,038.8 | 1,038.8 | 1,043.5 | 1,026.4 | 1.54M |
| January 01, 2026 | 1,019.7 | 1,025.9 | 1,025.9 | 1,045 | 1,015.5 | 2.3M |
| December 31, 2025 | 1,013 | 1,015.1 | 1,015.1 | 1,018.8 | 1,009.2 | 637,669 |
| December 30, 2025 | 1,002 | 1,007.1 | 1,007.1 | 1,011.6 | 998.3 | 2.09M |
| December 29, 2025 | 1,018.1 | 1,001.9 | 1,001.9 | 1,019.8 | 1,000 | 830,016 |
| December 26, 2025 | 1,015 | 1,018.1 | 1,018.1 | 1,027 | 1,011.5 | 834,009 |
| December 24, 2025 | 1,018 | 1,015 | 1,015 | 1,024.3 | 1,012.2 | 835,848 |
| December 23, 2025 | 1,021.8 | 1,016.9 | 1,016.9 | 1,027 | 1,013.3 | 829,273 |
| December 22, 2025 | 1,022 | 1,020.8 | 1,020.8 | 1,028.8 | 1,018.3 | 954,871 |
| December 19, 2025 | 1,012.5 | 1,020.9 | 1,020.9 | 1,024.7 | 1,007.2 | 2.5M |
| December 18, 2025 | 1,016.6 | 1,011 | 1,011 | 1,022 | 1,005 | 1.15M |
| December 17, 2025 | 1,028 | 1,020.7 | 1,020.7 | 1,033.6 | 1,017 | 1.26M |
| December 16, 2025 | 1,044 | 1,028.2 | 1,028.2 | 1,044 | 1,022.2 | 1.09M |
| December 15, 2025 | 1,044.7 | 1,047.6 | 1,047.6 | 1,058.7 | 1,038.9 | 2.03M |
| December 12, 2025 | 1,024 | 1,040.2 | 1,040.2 | 1,042 | 1,024 | 2.62M |
| December 11, 2025 | 995 | 1,018.8 | 1,018.8 | 1,026.4 | 975 | 5.93M |
| December 10, 2025 | 1,014.9 | 989.8 | 989.8 | 1,027.8 | 981 | 3.91M |
| December 09, 2025 | 993.9 | 998.9 | 998.9 | 1,010.5 | 980.6 | 2.59M |
| December 08, 2025 | 1,016.1 | 993.8 | 993.8 | 1,021 | 990 | 1.31M |
| December 05, 2025 | 1,013.1 | 1,017.7 | 1,017.7 | 1,022.5 | 1,005.1 | 1.19M |
| December 04, 2025 | 1,013.8 | 1,013.4 | 1,013.4 | 1,027.1 | 1,006.8 | 1.35M |
| December 03, 2025 | 1,024 | 1,012.6 | 1,012.6 | 1,027.3 | 1,004.2 | 1.51M |
| December 02, 2025 | 1,038.6 | 1,022.6 | 1,022.6 | 1,040.7 | 1,017.7 | 1.54M |
| December 01, 2025 | 1,041.1 | 1,039.6 | 1,039.6 | 1,052 | 1,028.1 | 2.28M |
| November 28, 2025 | 1,031.2 | 1,048.2 | 1,048.2 | 1,052.5 | 1,024.6 | 1.63M |
| November 27, 2025 | 1,040.1 | 1,031.1 | 1,031.1 | 1,042 | 1,018.2 | 1.54M |