763.05
-4.45(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 765 | 763.05 | 763.05 | 768.55 | 756 | 20,305 |
| February 19, 2026 | 773.05 | 767.5 | 767.5 | 784 | 765 | 32,600 |
| February 18, 2026 | 777 | 775.3 | 775.3 | 787.95 | 765.3 | 34,943 |
| February 17, 2026 | 758.1 | 777 | 777 | 781.9 | 758.1 | 23,090 |
| February 16, 2026 | 759.9 | 769.85 | 769.85 | 782.95 | 756 | 27,560 |
| February 13, 2026 | 791 | 769.9 | 769.9 | 791.75 | 765 | 36,387 |
| February 12, 2026 | 790 | 789.9 | 789.9 | 802.25 | 786 | 20,315 |
| February 11, 2026 | 800 | 804.35 | 804.35 | 811.8 | 793.1 | 26,812 |
| February 10, 2026 | 799.95 | 801.9 | 801.9 | 806.3 | 795.95 | 23,741 |
| February 09, 2026 | 800 | 795.95 | 795.95 | 804 | 786.6 | 40,574 |
| February 06, 2026 | 805.6 | 797.65 | 797.65 | 808 | 776.2 | 114,370 |
| February 05, 2026 | 801 | 810.45 | 810.45 | 827.45 | 791.15 | 264,219 |
| February 04, 2026 | 783 | 798.35 | 798.35 | 801 | 783 | 37,352 |
| February 03, 2026 | 814 | 791.65 | 791.65 | 814 | 787.25 | 30,716 |
| February 02, 2026 | 779 | 782.05 | 782.05 | 795 | 761.9 | 36,978 |
| February 01, 2026 | 783.2 | 786.15 | 786.15 | 801.1 | 771 | 29,768 |
| January 30, 2026 | 757 | 783.2 | 783.2 | 788.95 | 752.35 | 42,090 |
| January 29, 2026 | 762.3 | 763.3 | 763.3 | 770 | 755 | 35,798 |
| January 28, 2026 | 770 | 763.7 | 763.7 | 770 | 756 | 39,363 |
| January 27, 2026 | 764.55 | 757.3 | 757.3 | 765 | 744.75 | 35,416 |
| January 23, 2026 | 768.8 | 764.55 | 764.55 | 768.8 | 761.05 | 22,832 |
| January 22, 2026 | 761.95 | 769.4 | 769.4 | 780.2 | 761.95 | 43,944 |
| January 21, 2026 | 762.45 | 761.8 | 761.8 | 764.5 | 747 | 69,857 |
| January 20, 2026 | 769.9 | 760 | 760 | 773.9 | 759.05 | 69,263 |
| January 19, 2026 | 771 | 769.8 | 769.8 | 774.4 | 763.4 | 42,430 |
| January 16, 2026 | 793 | 774.9 | 774.9 | 793.05 | 772.65 | 82,413 |
| January 14, 2026 | 795 | 789.9 | 789.9 | 801.95 | 786.35 | 43,944 |
| January 13, 2026 | 804.7 | 801.1 | 801.1 | 804.7 | 792.55 | 36,949 |
| January 12, 2026 | 800 | 796.9 | 796.9 | 804.15 | 786 | 58,185 |
| January 09, 2026 | 815.8 | 799.95 | 799.95 | 815.8 | 798.1 | 89,204 |
| January 08, 2026 | 825 | 814.75 | 814.75 | 826.85 | 810.6 | 122,340 |
| January 07, 2026 | 825.7 | 823.7 | 823.7 | 841.9 | 820.85 | 73,777 |
| January 06, 2026 | 838 | 825.7 | 825.7 | 839.9 | 821.95 | 69,272 |
| January 05, 2026 | 841.75 | 837.5 | 837.5 | 847.95 | 832 | 61,325 |
| January 02, 2026 | 835 | 838.95 | 838.95 | 847.5 | 832.7 | 72,393 |
| January 01, 2026 | 843 | 837.65 | 837.65 | 849 | 835 | 26,333 |
| December 31, 2025 | 836.5 | 846.15 | 846.15 | 851 | 835.1 | 37,552 |
| December 30, 2025 | 838.05 | 836.65 | 836.65 | 841.9 | 834.95 | 24,016 |
| December 29, 2025 | 851.9 | 840.45 | 840.45 | 854.95 | 836.55 | 26,128 |
| December 26, 2025 | 863.2 | 852.2 | 852.2 | 863.2 | 851 | 17,310 |
| December 24, 2025 | 857 | 856 | 857.2 | 863.85 | 855.05 | 41,125 |
| December 23, 2025 | 852 | 857.4 | 857.4 | 859.4 | 851.8 | 31,617 |
| December 22, 2025 | 855.9 | 853.75 | 853.75 | 861.95 | 850 | 45,109 |
| December 19, 2025 | 854.7 | 859.9 | 859.9 | 865.4 | 837.9 | 65,175 |
| December 18, 2025 | 847.1 | 848.25 | 848.25 | 853 | 835.5 | 127,021 |
| December 17, 2025 | 847.15 | 847.1 | 847.1 | 852.8 | 840.1 | 27,660 |
| December 16, 2025 | 864.7 | 847.15 | 847.15 | 872.3 | 842.45 | 54,166 |
| December 15, 2025 | 875.8 | 864.7 | 864.7 | 878.85 | 862.95 | 59,628 |
| December 12, 2025 | 885.3 | 876.9 | 876.9 | 890.65 | 874.1 | 49,905 |
| December 11, 2025 | 883.5 | 885.1 | 885.1 | 894.5 | 880.25 | 44,764 |
| December 10, 2025 | 886.65 | 883.35 | 883.35 | 897.15 | 878.6 | 26,617 |
| December 09, 2025 | 880 | 886.85 | 886.85 | 894.2 | 850.5 | 49,209 |
| December 08, 2025 | 899.9 | 880.6 | 880.6 | 903.95 | 870 | 141,775 |
| December 05, 2025 | 897 | 899.8 | 899.8 | 905 | 891.1 | 62,003 |
| December 04, 2025 | 892.3 | 901.75 | 901.75 | 909 | 892.3 | 37,611 |
| December 03, 2025 | 900.2 | 909.5 | 909.5 | 915.9 | 899.2 | 50,761 |
| December 02, 2025 | 907.7 | 900.2 | 900.2 | 907.85 | 896 | 62,100 |
| December 01, 2025 | 909.4 | 907.7 | 907.7 | 920 | 902.85 | 46,733 |
| November 28, 2025 | 905.3 | 907.2 | 907.2 | 913.8 | 902.2 | 42,102 |
| November 27, 2025 | 919.3 | 905.35 | 905.35 | 921 | 904 | 26,429 |