948.40
+14.6(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 935 | 948.4 | 948.4 | 954 | 928.4 | 29,025 |
| February 19, 2026 | 950.7 | 933.8 | 933.8 | 956.9 | 930 | 22,707 |
| February 18, 2026 | 956.2 | 950.7 | 950.7 | 958.9 | 944 | 15,750 |
| February 17, 2026 | 937.4 | 956.2 | 956.2 | 961.9 | 927.1 | 51,130 |
| February 16, 2026 | 953 | 937.4 | 937.4 | 955.9 | 932.9 | 33,406 |
| February 13, 2026 | 962 | 958.1 | 958.1 | 964.5 | 950 | 28,494 |
| February 12, 2026 | 975.1 | 972.9 | 972.9 | 979.6 | 965.2 | 19,503 |
| February 11, 2026 | 981 | 979.6 | 979.6 | 990 | 970 | 42,918 |
| February 10, 2026 | 984.1 | 977.9 | 977.9 | 984.4 | 968.3 | 36,284 |
| February 09, 2026 | 970 | 979.2 | 979.2 | 981.8 | 963.2 | 87,514 |
| February 06, 2026 | 961.9 | 976.2 | 976.2 | 982.3 | 936.9 | 75,414 |
| February 05, 2026 | 967.9 | 968.9 | 968.9 | 980.4 | 962 | 51,093 |
| February 04, 2026 | 992.8 | 963.3 | 963.3 | 994 | 959 | 77,314 |
| February 03, 2026 | 1,004 | 992.8 | 992.8 | 1,015.7 | 985.6 | 98,029 |
| February 02, 2026 | 994.6 | 992.2 | 992.2 | 1,015 | 962.3 | 95,603 |
| February 01, 2026 | 1,001.8 | 994.6 | 994.6 | 1,007.2 | 974.5 | 74,740 |
| January 30, 2026 | 964.8 | 1,001.8 | 1,001.8 | 1,023 | 946.5 | 299,528 |
| January 29, 2026 | 968 | 961.8 | 961.8 | 970.7 | 947.8 | 54,590 |
| January 28, 2026 | 993 | 970.3 | 970.3 | 993.1 | 964.1 | 63,246 |
| January 27, 2026 | 941 | 991.9 | 991.9 | 999.2 | 911.5 | 168,341 |
| January 23, 2026 | 961.3 | 942.9 | 942.9 | 964.3 | 931.2 | 52,975 |
| January 22, 2026 | 939.9 | 961.3 | 961.3 | 966.5 | 931.3 | 55,865 |
| January 21, 2026 | 905.6 | 939.5 | 939.5 | 945 | 879.5 | 120,309 |
| January 20, 2026 | 935 | 905.6 | 905.6 | 937.9 | 894.1 | 77,073 |
| January 19, 2026 | 940 | 930.6 | 930.6 | 945 | 913.1 | 80,001 |
| January 16, 2026 | 951.5 | 947.3 | 947.3 | 957.3 | 934.6 | 51,973 |
| January 14, 2026 | 958 | 951.5 | 951.5 | 958 | 931 | 82,769 |
| January 13, 2026 | 930 | 959.1 | 959.1 | 964 | 918 | 83,575 |
| January 12, 2026 | 943.9 | 921.4 | 921.4 | 943.9 | 911 | 140,006 |
| January 09, 2026 | 976.1 | 949.1 | 949.1 | 979.9 | 940 | 55,732 |
| January 08, 2026 | 1,000 | 976.1 | 976.1 | 1,002.7 | 967.7 | 88,277 |
| January 07, 2026 | 974 | 1,007.7 | 1,007.7 | 1,020 | 963 | 268,710 |
| January 06, 2026 | 980 | 969.5 | 969.5 | 981.3 | 965.8 | 48,680 |
| January 05, 2026 | 992.1 | 972.1 | 972.1 | 995.8 | 968 | 84,077 |
| January 02, 2026 | 999 | 992.1 | 992.1 | 1,004.9 | 988.6 | 54,590 |
| January 01, 2026 | 1,008 | 997.6 | 997.6 | 1,018.9 | 992.5 | 62,631 |
| December 31, 2025 | 1,031.1 | 1,015 | 1,015 | 1,032.5 | 992.4 | 305,535 |
| December 30, 2025 | 967.9 | 1,037.6 | 1,037.6 | 1,069 | 945 | 1.18M |
| December 29, 2025 | 988 | 963.9 | 963.9 | 988 | 945.1 | 321,334 |
| December 26, 2025 | 973 | 995.5 | 995.5 | 1,002.8 | 962.8 | 108,875 |
| December 24, 2025 | 990 | 969.9 | 969.9 | 990.1 | 966 | 47,999 |
| December 23, 2025 | 1,015.8 | 986.3 | 986.3 | 1,015.8 | 978.4 | 84,583 |
| December 22, 2025 | 1,007.7 | 1,007.9 | 1,007.9 | 1,010.5 | 992.9 | 97,034 |
| December 19, 2025 | 983.9 | 1,008.7 | 1,008.7 | 1,017.6 | 975 | 760,140 |
| December 18, 2025 | 1,002.9 | 982.1 | 982.1 | 1,002.9 | 955.6 | 135,300 |
| December 17, 2025 | 991.9 | 993.7 | 993.7 | 1,009.6 | 990.1 | 67,341 |
| December 16, 2025 | 1,010 | 990.5 | 990.5 | 1,010 | 986.1 | 64,813 |
| December 15, 2025 | 999.2 | 1,009.7 | 1,009.7 | 1,011.9 | 999.2 | 61,053 |
| December 12, 2025 | 1,000.9 | 996.2 | 996.2 | 1,017.5 | 992 | 179,764 |
| December 11, 2025 | 1,000 | 998.8 | 998.8 | 1,004.9 | 982.5 | 68,851 |
| December 10, 2025 | 1,000 | 994.2 | 994.2 | 1,021.6 | 986.8 | 69,459 |
| December 09, 2025 | 1,028.3 | 1,005.4 | 1,005.4 | 1,031 | 989.8 | 187,471 |
| December 08, 2025 | 1,032 | 1,028.3 | 1,028.3 | 1,055 | 1,014.1 | 123,770 |
| December 05, 2025 | 1,052 | 1,027.1 | 1,027.1 | 1,055.4 | 1,017.4 | 97,567 |
| December 04, 2025 | 1,037.5 | 1,051.9 | 1,051.9 | 1,055 | 1,032.1 | 64,880 |
| December 03, 2025 | 1,066.8 | 1,043.3 | 1,043.3 | 1,071.5 | 1,030.1 | 73,620 |
| December 02, 2025 | 1,060.1 | 1,066.4 | 1,066.4 | 1,073.4 | 1,050 | 252,376 |
| December 01, 2025 | 1,031 | 1,057.9 | 1,057.9 | 1,074 | 1,025.8 | 442,667 |
| November 28, 2025 | 1,025 | 1,020.7 | 1,020.7 | 1,033 | 1,017 | 69,822 |
| November 27, 2025 | 1,030.95 | 1,024.1 | 1,024.1 | 1,034.35 | 1,019.2 | 73,038 |