829.90
-21.3(-2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 838.4 | 829.9 | 829.9 | 853.25 | 801 | 2,475 |
| February 19, 2026 | 859.95 | 851.2 | 851.2 | 875.15 | 847 | 1,358 |
| February 18, 2026 | 868 | 859.25 | 859.25 | 888.8 | 851.1 | 1,450 |
| February 17, 2026 | 883.7 | 861.85 | 861.85 | 886 | 850 | 1,312 |
| February 16, 2026 | 872.95 | 877.85 | 877.85 | 884.15 | 863.15 | 1,298 |
| February 13, 2026 | 879.05 | 873 | 873 | 893.35 | 851.3 | 4,276 |
| February 12, 2026 | 970 | 892.45 | 892.45 | 978.55 | 860.1 | 11,944 |
| February 11, 2026 | 959 | 954.1 | 954.1 | 979 | 935 | 19,715 |
| February 10, 2026 | 979 | 950.4 | 950.4 | 980 | 950 | 7,500 |
| February 09, 2026 | 935 | 953.1 | 953.1 | 975 | 890.25 | 19,113 |
| February 06, 2026 | 900.05 | 915.75 | 915.75 | 922.9 | 894.3 | 6,985 |
| February 05, 2026 | 883 | 913.6 | 913.6 | 925 | 880.1 | 15,725 |
| February 04, 2026 | 925.5 | 896.45 | 896.45 | 930.25 | 890.5 | 2,168 |
| February 03, 2026 | 947 | 921.9 | 921.9 | 948 | 883.85 | 22,024 |
| February 02, 2026 | 820 | 857.6 | 857.6 | 869.95 | 819.95 | 25,756 |
| February 01, 2026 | 779.9 | 801.2 | 801.2 | 814.7 | 765.2 | 4,337 |
| January 30, 2026 | 764.55 | 779.9 | 779.9 | 785 | 756.3 | 4,392 |
| January 29, 2026 | 762.4 | 754.45 | 754.45 | 775 | 735.05 | 6,009 |
| January 28, 2026 | 705 | 751.1 | 751.1 | 762 | 705 | 6,478 |
| January 27, 2026 | 698.85 | 696.05 | 696.05 | 713.9 | 683.2 | 4,460 |
| January 23, 2026 | 699.85 | 683.4 | 683.4 | 701.85 | 632 | 12,054 |
| January 22, 2026 | 610.05 | 674.55 | 674.55 | 706 | 610.05 | 1,284 |
| January 21, 2026 | 641.2 | 613.15 | 613.15 | 641.2 | 602 | 6,115 |
| January 20, 2026 | 673.45 | 643.45 | 643.45 | 676.1 | 636.35 | 1,333 |
| January 19, 2026 | 700 | 679.5 | 679.5 | 700 | 675.35 | 971 |
| January 16, 2026 | 653.9 | 672.85 | 672.85 | 683.9 | 653.9 | 950 |
| January 14, 2026 | 697.3 | 657.15 | 657.15 | 697.3 | 653.45 | 2,026 |
| January 13, 2026 | 718 | 662.2 | 662.2 | 718 | 655.35 | 5,446 |
| January 12, 2026 | 666.05 | 686.55 | 686.55 | 699 | 656.3 | 1,391 |
| January 09, 2026 | 720.1 | 669 | 669 | 720.1 | 658.05 | 4,598 |
| January 08, 2026 | 711 | 702.5 | 702.5 | 728.15 | 700 | 43,008 |
| January 07, 2026 | 718 | 718.5 | 718.5 | 733.45 | 708 | 2,014 |
| January 06, 2026 | 730.05 | 732.05 | 732.05 | 751.9 | 718.75 | 3,857 |
| January 05, 2026 | 740.8 | 721 | 721 | 740.8 | 717.15 | 682 |
| January 02, 2026 | 726 | 735.35 | 735.35 | 738 | 722.45 | 571 |
| January 01, 2026 | 737 | 726.05 | 726.05 | 737 | 712.6 | 1,491 |
| December 31, 2025 | 731.95 | 719.75 | 719.75 | 736.9 | 709 | 2,886 |
| December 30, 2025 | 718.8 | 720.4 | 720.4 | 744.7 | 715.05 | 2,043 |
| December 29, 2025 | 723 | 723.05 | 723.05 | 750 | 715 | 1,336 |
| December 26, 2025 | 748.95 | 743.6 | 743.6 | 749 | 740.65 | 365 |
| December 24, 2025 | 758.45 | 752.75 | 752.75 | 765.1 | 743.2 | 1,794 |
| December 23, 2025 | 770 | 758.45 | 758.45 | 806.25 | 737 | 4,504 |
| December 22, 2025 | 717 | 746.1 | 746.1 | 751 | 717 | 2,761 |
| December 19, 2025 | 734.3 | 725.25 | 725.25 | 734.95 | 716.35 | 1,243 |
| December 18, 2025 | 749.75 | 724.25 | 724.25 | 759.2 | 712.5 | 13,364 |
| December 17, 2025 | 740 | 753.5 | 753.5 | 765 | 740 | 2,695 |
| December 16, 2025 | 763.55 | 747.8 | 747.8 | 763.55 | 736.1 | 1,068 |
| December 15, 2025 | 757.25 | 760.45 | 760.45 | 765.55 | 750.15 | 1,704 |
| December 12, 2025 | 780 | 759.25 | 759.25 | 780 | 742.35 | 12,882 |
| December 11, 2025 | 773.4 | 765.65 | 765.65 | 793.8 | 752.2 | 6,604 |
| December 10, 2025 | 768.75 | 770.75 | 770.75 | 783.5 | 747 | 2,525 |
| December 09, 2025 | 770 | 768.8 | 768.8 | 776.2 | 743.7 | 3,003 |
| December 08, 2025 | 818.6 | 763.15 | 763.15 | 818.6 | 752.6 | 5,590 |
| December 05, 2025 | 810.25 | 811.15 | 811.15 | 818.65 | 794.1 | 2,813 |
| December 04, 2025 | 824 | 806.2 | 806.2 | 826.45 | 800 | 8,642 |
| December 03, 2025 | 823.5 | 812.25 | 812.25 | 843.95 | 804 | 2,900 |
| December 02, 2025 | 849.7 | 831.8 | 831.8 | 849.7 | 821 | 20,250 |
| December 01, 2025 | 880.85 | 844.55 | 844.55 | 899 | 835.15 | 16,460 |
| November 28, 2025 | 785 | 879.85 | 879.85 | 920 | 785 | 179,140 |
| November 27, 2025 | 814.7 | 803.95 | 803.95 | 816.45 | 801 | 2,440 |