966.20
+6.1(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 960.1 | 966.2 | 966.2 | 970 | 945.5 | 100,509 |
| February 19, 2026 | 991.7 | 960.1 | 960.1 | 992.5 | 957 | 79,251 |
| February 18, 2026 | 977.7 | 991.6 | 991.6 | 1,002.9 | 977.7 | 79,678 |
| February 17, 2026 | 965.5 | 977.7 | 977.7 | 981 | 965 | 68,388 |
| February 16, 2026 | 987.8 | 965.8 | 965.8 | 1,007.7 | 960.2 | 227,630 |
| February 13, 2026 | 960.2 | 966.9 | 966.9 | 978.5 | 948 | 91,325 |
| February 12, 2026 | 987.6 | 966.4 | 966.4 | 992 | 961 | 99,980 |
| February 11, 2026 | 978.9 | 981.4 | 981.4 | 1,020 | 970.5 | 292,043 |
| February 10, 2026 | 994.3 | 981.2 | 981.2 | 1,009 | 976.5 | 125,477 |
| February 09, 2026 | 1,012 | 988.4 | 988.4 | 1,015.3 | 979 | 246,241 |
| February 06, 2026 | 1,025 | 1,011.3 | 1,011.3 | 1,035.9 | 1,000.3 | 151,493 |
| February 05, 2026 | 1,035.6 | 1,022 | 1,022 | 1,052 | 1,012.2 | 223,752 |
| February 04, 2026 | 1,004.4 | 1,035.6 | 1,035.6 | 1,058.3 | 996.4 | 539,275 |
| February 03, 2026 | 1,070 | 1,006.6 | 1,006.6 | 1,083.6 | 991.1 | 1.73M |
| February 02, 2026 | 1,007.1 | 1,038 | 1,038 | 1,049.5 | 988.1 | 780,193 |
| February 01, 2026 | 1,006.9 | 1,005.5 | 1,005.5 | 1,020 | 973 | 138,696 |
| January 30, 2026 | 977 | 1,002 | 1,002 | 1,009.9 | 964.45 | 323,177 |
| January 29, 2026 | 1,005 | 977 | 977 | 1,005 | 968.6 | 187,256 |
| January 28, 2026 | 992.65 | 997.15 | 997.15 | 1,003.55 | 986.3 | 108,602 |
| January 27, 2026 | 950 | 992.5 | 992.5 | 997.25 | 949.85 | 239,175 |
| January 23, 2026 | 980 | 968.35 | 968.35 | 980 | 949.4 | 152,716 |
| January 22, 2026 | 975 | 979.35 | 979.35 | 987.75 | 961.95 | 74,638 |
| January 21, 2026 | 969 | 962.85 | 962.85 | 974 | 941.3 | 241,444 |
| January 20, 2026 | 979.9 | 966.45 | 966.45 | 979.9 | 943.35 | 225,157 |
| January 19, 2026 | 971 | 979.95 | 979.95 | 984.2 | 960.5 | 98,737 |
| January 16, 2026 | 1,005.9 | 984.65 | 984.65 | 1,005.9 | 972.5 | 97,238 |
| January 14, 2026 | 989 | 996.1 | 996.1 | 1,006.2 | 982.8 | 210,639 |
| January 13, 2026 | 995.15 | 989.45 | 989.45 | 995.15 | 976 | 158,185 |
| January 12, 2026 | 960 | 984.4 | 984.4 | 1,004.9 | 940.25 | 313,436 |
| January 09, 2026 | 985.2 | 979.85 | 979.85 | 1,013.2 | 971 | 265,233 |
| January 08, 2026 | 995 | 985.2 | 985.2 | 998.95 | 966.65 | 246,562 |
| January 07, 2026 | 997.75 | 997.8 | 997.8 | 1,009.9 | 987.3 | 499,945 |
| January 06, 2026 | 945.95 | 997.75 | 997.75 | 1,021.75 | 942 | 1.97M |
| January 05, 2026 | 947.95 | 946.7 | 946.7 | 956 | 934.95 | 455,867 |
| January 02, 2026 | 897.1 | 944.1 | 944.1 | 953.1 | 889.95 | 860,309 |
| January 01, 2026 | 855 | 898.95 | 898.95 | 913.45 | 850.15 | 441,373 |
| December 31, 2025 | 839.3 | 860.1 | 860.1 | 863.25 | 832.55 | 90,058 |
| December 30, 2025 | 830.1 | 832.65 | 832.65 | 855 | 829.65 | 67,177 |
| December 29, 2025 | 842.1 | 832.9 | 832.9 | 846.75 | 829 | 61,208 |
| December 26, 2025 | 832 | 846.65 | 846.65 | 851.5 | 832 | 92,647 |
| December 24, 2025 | 843.85 | 837.05 | 837.05 | 854.5 | 834 | 128,876 |
| December 23, 2025 | 859 | 846.45 | 846.45 | 864.5 | 842.7 | 57,547 |
| December 22, 2025 | 838 | 862.4 | 862.4 | 871 | 833.65 | 249,723 |
| December 19, 2025 | 838 | 838.05 | 838.05 | 842.4 | 832 | 66,441 |
| December 18, 2025 | 866.25 | 843.55 | 843.55 | 866.25 | 834.7 | 89,598 |
| December 17, 2025 | 859 | 862.5 | 862.5 | 866.3 | 850.05 | 58,129 |
| December 16, 2025 | 879.65 | 864.3 | 864.3 | 885 | 860 | 66,254 |
| December 15, 2025 | 858.15 | 879.65 | 879.65 | 887.8 | 858.15 | 185,608 |
| December 12, 2025 | 870 | 864.8 | 864.8 | 876.95 | 856 | 127,231 |
| December 11, 2025 | 833.05 | 872.5 | 872.5 | 876 | 830.55 | 276,131 |
| December 10, 2025 | 852 | 837.2 | 837.2 | 864.4 | 833.4 | 113,396 |
| December 09, 2025 | 815.9 | 849.25 | 849.25 | 876.05 | 800.45 | 509,881 |
| December 08, 2025 | 845 | 815.9 | 815.9 | 847.15 | 810.5 | 149,429 |
| December 05, 2025 | 864.4 | 847.5 | 847.5 | 866.35 | 841.15 | 109,989 |
| December 04, 2025 | 875 | 864.4 | 864.4 | 881.9 | 857.9 | 96,742 |
| December 03, 2025 | 868.1 | 875.05 | 875.05 | 878 | 867.4 | 116,798 |
| December 02, 2025 | 901.9 | 868.1 | 868.1 | 901.9 | 862.7 | 151,745 |
| December 01, 2025 | 875 | 902.35 | 902.35 | 909 | 875 | 313,264 |
| November 28, 2025 | 886 | 877.2 | 877.2 | 886.2 | 868.15 | 166,059 |
| November 27, 2025 | 900 | 886.2 | 886.2 | 902.35 | 844.7 | 249,557 |