811.90
-13.6(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 828 | 811.9 | 811.9 | 828 | 809.65 | 174,163 |
| February 19, 2026 | 839.9 | 825.5 | 825.5 | 839.9 | 823.8 | 102,024 |
| February 18, 2026 | 840.65 | 836.95 | 836.95 | 847.65 | 831.35 | 87,279 |
| February 17, 2026 | 828.85 | 838.8 | 838.8 | 842.8 | 823.75 | 111,621 |
| February 16, 2026 | 851.9 | 828.85 | 828.85 | 851.9 | 821.1 | 209,104 |
| February 13, 2026 | 867.9 | 852.25 | 852.25 | 880.7 | 840.2 | 154,948 |
| February 12, 2026 | 904 | 883.85 | 883.85 | 904 | 880 | 118,582 |
| February 11, 2026 | 917 | 905 | 905 | 921 | 902.65 | 130,867 |
| February 10, 2026 | 903.95 | 918.55 | 918.55 | 958.55 | 900 | 2.02M |
| February 09, 2026 | 851.1 | 884.2 | 884.2 | 887 | 851.1 | 158,491 |
| February 06, 2026 | 852.4 | 849.1 | 849.1 | 852.45 | 842.95 | 70,018 |
| February 05, 2026 | 861.15 | 851.6 | 851.6 | 863.25 | 850.9 | 59,798 |
| February 04, 2026 | 874.55 | 860.4 | 860.4 | 876.8 | 853 | 84,313 |
| February 03, 2026 | 910 | 866.8 | 866.8 | 913.2 | 863.55 | 177,517 |
| February 02, 2026 | 865.1 | 863.55 | 863.55 | 868 | 840.05 | 72,780 |
| February 01, 2026 | 869.95 | 865.1 | 865.1 | 898.4 | 850.8 | 140,370 |
| January 30, 2026 | 854 | 860.1 | 860.1 | 874.85 | 847.25 | 120,189 |
| January 29, 2026 | 857.9 | 855.95 | 855.95 | 858.45 | 843.7 | 55,075 |
| January 28, 2026 | 852 | 854.25 | 854.25 | 864.8 | 850.1 | 110,119 |
| January 27, 2026 | 853.95 | 847.8 | 847.8 | 854.05 | 838.95 | 97,157 |
| January 23, 2026 | 884.9 | 851.7 | 851.7 | 884.9 | 845 | 105,485 |
| January 22, 2026 | 884.7 | 875.5 | 875.5 | 890 | 863.75 | 75,603 |
| January 21, 2026 | 888.25 | 882.3 | 882.3 | 888.25 | 868.6 | 99,388 |
| January 20, 2026 | 891.3 | 888.25 | 888.25 | 914.75 | 883.05 | 164,410 |
| January 19, 2026 | 902 | 894.7 | 894.7 | 902 | 889.5 | 84,300 |
| January 16, 2026 | 905.7 | 902.8 | 902.8 | 909.65 | 900 | 63,447 |
| January 14, 2026 | 908 | 905.7 | 905.7 | 913.8 | 904.5 | 57,657 |
| January 13, 2026 | 910 | 907.9 | 907.9 | 914.95 | 906.55 | 50,761 |
| January 12, 2026 | 921.6 | 909.85 | 909.85 | 923.4 | 906.55 | 89,967 |
| January 09, 2026 | 925 | 926.15 | 926.15 | 935.2 | 914.85 | 93,640 |
| January 08, 2026 | 936 | 927.15 | 927.15 | 938.9 | 923 | 92,958 |
| January 07, 2026 | 945.9 | 935.95 | 935.95 | 946.05 | 934 | 58,834 |
| January 06, 2026 | 958.6 | 945.9 | 945.9 | 958.6 | 942 | 48,150 |
| January 05, 2026 | 951 | 957.15 | 957.15 | 958.75 | 948 | 58,781 |
| January 02, 2026 | 949.45 | 950.15 | 950.15 | 951.7 | 943.3 | 41,837 |
| January 01, 2026 | 945 | 946.7 | 946.7 | 949.5 | 942 | 35,434 |
| December 31, 2025 | 940.85 | 943 | 943 | 947 | 936 | 47,123 |
| December 30, 2025 | 940 | 938.05 | 938.05 | 942.3 | 935.3 | 38,333 |
| December 29, 2025 | 950.2 | 940.85 | 940.85 | 950.2 | 935.8 | 227,049 |
| December 26, 2025 | 947 | 950.65 | 950.65 | 952.2 | 944.1 | 43,780 |
| December 24, 2025 | 955 | 949.6 | 949.6 | 955 | 946.5 | 47,132 |
| December 23, 2025 | 956.9 | 950.4 | 950.4 | 956.9 | 945.3 | 46,687 |
| December 22, 2025 | 952.95 | 948.05 | 948.05 | 956.7 | 944.85 | 64,398 |
| December 19, 2025 | 948 | 950.65 | 950.65 | 955.15 | 936.8 | 95,990 |
| December 18, 2025 | 939.3 | 940.1 | 940.1 | 943.95 | 931.1 | 52,919 |
| December 17, 2025 | 950 | 939.3 | 939.3 | 950 | 937 | 83,946 |
| December 16, 2025 | 959.3 | 948.9 | 948.9 | 959.3 | 945 | 83,446 |
| December 15, 2025 | 967 | 959.3 | 959.3 | 968.95 | 955.55 | 42,913 |
| December 12, 2025 | 963.1 | 960.25 | 960.25 | 965 | 957.4 | 60,414 |
| December 11, 2025 | 972.5 | 959.95 | 959.95 | 975.1 | 958 | 109,479 |
| December 10, 2025 | 980 | 972.5 | 972.5 | 993.7 | 970 | 86,083 |
| December 09, 2025 | 951.2 | 984.2 | 984.2 | 996.85 | 942 | 168,663 |
| December 08, 2025 | 972 | 948.5 | 948.5 | 972 | 945.05 | 88,286 |
| December 05, 2025 | 960.3 | 966.95 | 966.95 | 969.15 | 953.05 | 75,376 |
| December 04, 2025 | 980 | 960.3 | 960.3 | 980 | 956.9 | 109,402 |
| December 03, 2025 | 964.95 | 977.45 | 977.45 | 981.5 | 959.5 | 209,748 |
| December 02, 2025 | 972 | 964.7 | 964.7 | 975.95 | 960 | 182,780 |
| December 01, 2025 | 1,000.1 | 974 | 974 | 1,004.05 | 973 | 227,933 |
| November 28, 2025 | 1,001 | 999.2 | 999.2 | 1,004.1 | 996.6 | 38,496 |
| November 27, 2025 | 1,002.8 | 1,000.1 | 1,000.1 | 1,006.8 | 998.7 | 60,123 |