885.70
-3.55(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 886 | 885.7 | 885.7 | 901.3 | 880 | 114,232 |
| February 19, 2026 | 909 | 889.25 | 889.25 | 909.75 | 886 | 59,310 |
| February 18, 2026 | 901.25 | 904.6 | 904.6 | 915 | 900.95 | 96,827 |
| February 17, 2026 | 905.75 | 899.95 | 899.95 | 905.75 | 890.95 | 69,417 |
| February 16, 2026 | 879.7 | 903.75 | 903.75 | 905.8 | 876 | 99,452 |
| February 13, 2026 | 884.8 | 884.25 | 884.25 | 891 | 859.45 | 240,309 |
| February 12, 2026 | 904 | 888.4 | 888.4 | 907.95 | 880.75 | 144,565 |
| February 11, 2026 | 916.2 | 898.8 | 898.8 | 925.2 | 885.5 | 267,672 |
| February 10, 2026 | 952.1 | 915.85 | 915.85 | 952.95 | 910 | 254,366 |
| February 09, 2026 | 949.95 | 950.2 | 950.2 | 956 | 937.55 | 221,149 |
| February 06, 2026 | 937.15 | 928.3 | 928.3 | 945 | 922.2 | 150,385 |
| February 05, 2026 | 933.5 | 937.4 | 937.4 | 949.5 | 930 | 103,538 |
| February 04, 2026 | 930 | 936.85 | 936.85 | 940 | 916.55 | 140,098 |
| February 03, 2026 | 956 | 929.1 | 929.1 | 956 | 921.25 | 178,784 |
| February 02, 2026 | 914 | 909.8 | 909.8 | 946 | 868.35 | 1.02M |
| February 01, 2026 | 932.6 | 898.25 | 898.25 | 935.1 | 888.15 | 88,385 |
| January 30, 2026 | 896.1 | 932.45 | 932.45 | 941.05 | 887.5 | 228,779 |
| January 29, 2026 | 900 | 900.6 | 900.6 | 914.95 | 896.65 | 93,490 |
| January 28, 2026 | 888.3 | 905.7 | 905.7 | 912.15 | 885.8 | 123,740 |
| January 27, 2026 | 898.1 | 891.55 | 891.55 | 900.3 | 873.1 | 159,955 |
| January 23, 2026 | 912.5 | 898.1 | 898.1 | 915 | 895.5 | 119,046 |
| January 22, 2026 | 902.95 | 912.5 | 912.5 | 919 | 902.35 | 127,955 |
| January 21, 2026 | 912.5 | 898.35 | 898.35 | 920.2 | 882 | 213,582 |
| January 20, 2026 | 944 | 915.1 | 915.1 | 963.8 | 909 | 426,291 |
| January 19, 2026 | 922 | 939.15 | 939.15 | 942 | 881 | 573,670 |
| January 16, 2026 | 921.35 | 919.4 | 919.4 | 929.55 | 911.15 | 140,831 |
| January 14, 2026 | 894.7 | 917.45 | 917.45 | 919.5 | 889.8 | 160,521 |
| January 13, 2026 | 889.7 | 894 | 894 | 897.95 | 879 | 119,933 |
| January 12, 2026 | 891.7 | 887.9 | 887.9 | 894.4 | 874 | 163,620 |
| January 09, 2026 | 895 | 891.7 | 891.7 | 915 | 881.25 | 177,959 |
| January 08, 2026 | 929.7 | 895.15 | 895.15 | 932.35 | 892.05 | 175,737 |
| January 07, 2026 | 949 | 926.5 | 926.5 | 949 | 921.6 | 114,918 |
| January 06, 2026 | 946 | 949.8 | 949.8 | 964.9 | 939.7 | 203,122 |
| January 05, 2026 | 943.95 | 942.6 | 942.6 | 959.9 | 926.55 | 288,003 |
| January 02, 2026 | 935.9 | 940.4 | 940.4 | 945 | 912.65 | 224,220 |
| January 01, 2026 | 933.7 | 931.45 | 931.45 | 950.95 | 922.5 | 149,391 |
| December 31, 2025 | 921 | 930.05 | 930.05 | 944 | 921 | 135,806 |
| December 30, 2025 | 914 | 927.2 | 927.2 | 936.5 | 901 | 534,715 |
| December 29, 2025 | 918 | 900.75 | 900.75 | 933 | 885.65 | 340,663 |
| December 26, 2025 | 945 | 925.35 | 925.35 | 971.5 | 916.9 | 449,654 |
| December 24, 2025 | 929.15 | 947.05 | 947.05 | 948.5 | 922 | 132,606 |
| December 23, 2025 | 940.05 | 929.15 | 929.15 | 943.05 | 921.1 | 82,952 |
| December 22, 2025 | 933.95 | 941.1 | 941.1 | 945 | 930.25 | 156,847 |
| December 19, 2025 | 905 | 936.6 | 936.6 | 938.9 | 905 | 296,159 |
| December 18, 2025 | 928.8 | 923.45 | 923.45 | 933 | 919.1 | 149,861 |
| December 17, 2025 | 920 | 924.1 | 924.1 | 928 | 915 | 116,861 |
| December 16, 2025 | 920.5 | 916.55 | 916.55 | 922.95 | 912.25 | 132,578 |
| December 15, 2025 | 919 | 919.3 | 919.3 | 928.2 | 913.3 | 164,027 |
| December 12, 2025 | 909.7 | 915.4 | 915.4 | 918.35 | 909.7 | 158,979 |
| December 11, 2025 | 904.45 | 905.1 | 905.1 | 915.95 | 893.9 | 167,177 |
| December 10, 2025 | 907.95 | 902.2 | 902.2 | 922 | 898 | 139,477 |
| December 09, 2025 | 915.05 | 906.85 | 906.85 | 915.95 | 891.35 | 270,182 |
| December 08, 2025 | 901.7 | 913 | 913 | 932 | 901.7 | 866,927 |
| December 05, 2025 | 890.05 | 900.8 | 900.8 | 908 | 888.55 | 195,049 |
| December 04, 2025 | 883.1 | 892.75 | 892.75 | 897.35 | 883.1 | 604,352 |
| December 03, 2025 | 905 | 890.3 | 890.3 | 932 | 882 | 604,343 |
| December 02, 2025 | 909.95 | 903.7 | 903.7 | 918.35 | 894.05 | 225,050 |
| December 01, 2025 | 890.95 | 909.3 | 909.3 | 912.75 | 881.35 | 239,823 |
| November 28, 2025 | 888.5 | 884.55 | 884.55 | 888.5 | 880.25 | 71,491 |
| November 27, 2025 | 889.75 | 885.45 | 885.45 | 904 | 882.15 | 151,103 |