1,350.70
+3.95(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,346.75 | 1,350.7 | 1,350.7 | 1,364.7 | 1,330.65 | 582,656 |
| February 19, 2026 | 1,370 | 1,346.75 | 1,346.75 | 1,370 | 1,312.35 | 945,458 |
| February 18, 2026 | 1,372 | 1,363.65 | 1,363.65 | 1,408.65 | 1,344 | 1.28M |
| February 17, 2026 | 1,330.15 | 1,358.9 | 1,358.9 | 1,385 | 1,319.55 | 1.39M |
| February 16, 2026 | 1,395.95 | 1,349.25 | 1,349.25 | 1,415.8 | 1,325 | 2.77M |
| February 13, 2026 | 1,403.95 | 1,406 | 1,406 | 1,489 | 1,330.05 | 10.8M |
| February 12, 2026 | 1,175 | 1,432.2 | 1,432.2 | 1,432.2 | 1,173.45 | 12.57M |
| February 11, 2026 | 1,131 | 1,193.5 | 1,193.5 | 1,209 | 1,100 | 3.17M |
| February 10, 2026 | 1,116.1 | 1,130.65 | 1,130.65 | 1,159.8 | 1,083 | 2.45M |
| February 09, 2026 | 1,056.05 | 1,103.8 | 1,103.8 | 1,109.4 | 1,038 | 2.63M |
| February 06, 2026 | 1,049 | 1,025.5 | 1,025.5 | 1,063.55 | 1,001.1 | 2.02M |
| February 05, 2026 | 1,060.35 | 1,081.2 | 1,081.2 | 1,116.5 | 1,037.05 | 5.17M |
| February 04, 2026 | 953.1 | 1,071.7 | 1,071.7 | 1,139.9 | 943.2 | 12.59M |
| February 03, 2026 | 960 | 959.8 | 959.8 | 960 | 905 | 6.19M |
| February 02, 2026 | 782.8 | 800 | 800 | 805 | 773.05 | 291,443 |
| February 01, 2026 | 801.95 | 780.05 | 780.05 | 839 | 773 | 1.78M |
| January 30, 2026 | 772.9 | 797.1 | 797.1 | 800 | 766.9 | 246,785 |
| January 29, 2026 | 789.95 | 775 | 775 | 790 | 765.05 | 211,775 |
| January 28, 2026 | 783 | 786.7 | 786.7 | 793 | 774.15 | 400,116 |
| January 27, 2026 | 770.25 | 771.65 | 771.65 | 786.4 | 751.5 | 703,521 |
| January 23, 2026 | 778.1 | 755.1 | 755.1 | 792.65 | 751.5 | 328,870 |
| January 22, 2026 | 775 | 776.95 | 776.95 | 805.65 | 770.9 | 1.02M |
| January 21, 2026 | 781.8 | 746.65 | 746.65 | 783.9 | 737.9 | 772,719 |
| January 20, 2026 | 796 | 784.85 | 784.85 | 803.15 | 780.1 | 272,569 |
| January 19, 2026 | 809.25 | 792.15 | 792.15 | 813.7 | 782.6 | 210,442 |
| January 16, 2026 | 830.45 | 805.85 | 805.85 | 837.25 | 801.55 | 351,302 |
| January 14, 2026 | 815 | 829.45 | 829.45 | 832.5 | 812 | 245,543 |
| January 13, 2026 | 824.6 | 813.35 | 813.35 | 828 | 806.45 | 317,000 |
| January 12, 2026 | 800 | 819.95 | 819.95 | 824 | 783.35 | 723,666 |
| January 09, 2026 | 807.3 | 803.95 | 803.95 | 817.7 | 780.15 | 911,644 |
| January 08, 2026 | 884.45 | 810.8 | 810.8 | 884.45 | 795.05 | 1.64M |
| January 07, 2026 | 870 | 886.65 | 886.65 | 890 | 865.15 | 749,770 |
| January 06, 2026 | 863.5 | 872.7 | 872.7 | 889.9 | 856 | 787,005 |
| January 05, 2026 | 880.25 | 857.45 | 857.45 | 884.95 | 852.4 | 394,280 |
| January 02, 2026 | 880.45 | 880.25 | 880.25 | 887.2 | 865.5 | 785,318 |
| January 01, 2026 | 837.55 | 878.5 | 878.5 | 883.75 | 833.25 | 1.56M |
| December 31, 2025 | 834 | 831.95 | 831.95 | 838.2 | 820.15 | 206,481 |
| December 30, 2025 | 821.8 | 831.15 | 831.15 | 839 | 815.05 | 291,109 |
| December 29, 2025 | 831.8 | 821.8 | 821.8 | 832.4 | 816.65 | 184,973 |
| December 26, 2025 | 821.3 | 836.05 | 836.05 | 844.9 | 815.15 | 499,703 |
| December 24, 2025 | 856.9 | 818.6 | 821.3 | 857.8 | 818.45 | 478,782 |
| December 23, 2025 | 851.6 | 856.9 | 856.9 | 872.95 | 849.55 | 754,333 |
| December 22, 2025 | 854 | 847.15 | 847.15 | 857.7 | 836.2 | 386,326 |
| December 19, 2025 | 860 | 854.35 | 854.35 | 864.6 | 849.65 | 420,170 |
| December 18, 2025 | 854.15 | 856.05 | 856.05 | 868 | 841.1 | 912,858 |
| December 17, 2025 | 827.9 | 854.15 | 854.15 | 863.95 | 823.55 | 1.6M |
| December 16, 2025 | 811.7 | 827.95 | 827.95 | 833.6 | 811.4 | 842,820 |
| December 15, 2025 | 807.1 | 811.6 | 811.6 | 817 | 802.05 | 290,952 |
| December 12, 2025 | 810.05 | 807.1 | 807.1 | 814.5 | 789.2 | 433,146 |
| December 11, 2025 | 812.4 | 805.65 | 805.65 | 830 | 803.05 | 578,818 |
| December 10, 2025 | 799 | 812 | 812 | 839 | 799 | 1.2M |
| December 09, 2025 | 800 | 794.75 | 794.75 | 803.45 | 777.4 | 493,146 |
| December 08, 2025 | 820.95 | 804.1 | 804.1 | 826.55 | 799 | 390,479 |
| December 05, 2025 | 820.7 | 819.6 | 819.6 | 832.3 | 811.2 | 473,148 |
| December 04, 2025 | 830 | 818.2 | 818.2 | 852.55 | 814.3 | 1.05M |
| December 03, 2025 | 809.6 | 827.8 | 827.8 | 844 | 807.8 | 1.64M |
| December 02, 2025 | 793.95 | 806.3 | 806.3 | 814.9 | 789.3 | 487,788 |
| December 01, 2025 | 806.9 | 793.4 | 793.4 | 812.7 | 788 | 240,327 |
| November 28, 2025 | 803.95 | 806.75 | 806.75 | 820.3 | 799.2 | 523,267 |
| November 27, 2025 | 838.85 | 801.4 | 801.4 | 842.35 | 792 | 795,765 |