994.00
+3(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 997 | 994 | 994 | 1,000.45 | 988.9 | 337,549 |
| February 19, 2026 | 1,000.95 | 991 | 991 | 1,002.75 | 982 | 145,089 |
| February 18, 2026 | 1,015.95 | 1,001.15 | 1,001.15 | 1,015.95 | 991.1 | 159,337 |
| February 17, 2026 | 1,035 | 1,007.9 | 1,007.9 | 1,047 | 997.2 | 400,914 |
| February 16, 2026 | 994 | 1,025.75 | 1,025.75 | 1,040.9 | 992.1 | 456,817 |
| February 13, 2026 | 988 | 994 | 994 | 1,017.8 | 970.6 | 119,830 |
| February 12, 2026 | 1,012 | 994.15 | 994.15 | 1,012 | 977.1 | 151,247 |
| February 11, 2026 | 1,036 | 1,014.15 | 1,014.15 | 1,036 | 992.7 | 307,159 |
| February 10, 2026 | 1,027 | 1,031.05 | 1,031.05 | 1,047.3 | 1,024.75 | 183,347 |
| February 09, 2026 | 1,008.4 | 1,020.9 | 1,020.9 | 1,034.5 | 1,002.1 | 388,253 |
| February 06, 2026 | 993.5 | 990.55 | 990.55 | 996 | 967.8 | 167,382 |
| February 05, 2026 | 1,042.85 | 990 | 990 | 1,059 | 982.2 | 1.48M |
| February 04, 2026 | 988.45 | 1,002.85 | 1,002.85 | 1,023.9 | 980.95 | 309,368 |
| February 03, 2026 | 979.95 | 981.45 | 981.45 | 989 | 948.6 | 266,212 |
| February 02, 2026 | 964 | 969.05 | 969.05 | 984.85 | 945 | 216,738 |
| February 01, 2026 | 975 | 972.15 | 972.15 | 978.5 | 937.2 | 87,789 |
| January 30, 2026 | 930 | 970.5 | 970.5 | 972.9 | 927.9 | 136,554 |
| January 29, 2026 | 932.85 | 932.3 | 932.3 | 945 | 919 | 145,435 |
| January 28, 2026 | 957.3 | 932.85 | 932.85 | 964.35 | 930.7 | 108,028 |
| January 27, 2026 | 924.7 | 958.7 | 958.7 | 966.4 | 910 | 201,830 |
| January 23, 2026 | 932.4 | 925.65 | 925.65 | 940.9 | 918.05 | 78,502 |
| January 22, 2026 | 942.9 | 932.35 | 932.35 | 950.95 | 929.4 | 65,178 |
| January 21, 2026 | 935.25 | 940.35 | 940.35 | 953 | 928 | 122,478 |
| January 20, 2026 | 980 | 950.6 | 950.6 | 982.8 | 945.1 | 200,717 |
| January 19, 2026 | 974 | 983.75 | 983.75 | 998 | 964.35 | 334,717 |
| January 16, 2026 | 959.4 | 971.05 | 971.05 | 979 | 959.4 | 167,954 |
| January 14, 2026 | 967 | 959.4 | 959.4 | 976 | 956.1 | 446,626 |
| January 13, 2026 | 945.5 | 967.15 | 967.15 | 979 | 936.2 | 194,680 |
| January 12, 2026 | 940.6 | 942.75 | 942.75 | 966.3 | 925 | 263,895 |
| January 09, 2026 | 925.45 | 942.4 | 942.4 | 948 | 904 | 470,532 |
| January 08, 2026 | 930 | 925.45 | 925.45 | 933.65 | 912.75 | 124,049 |
| January 07, 2026 | 923 | 930.9 | 930.9 | 940.45 | 920 | 105,110 |
| January 06, 2026 | 933 | 924.05 | 924.05 | 943 | 916 | 161,133 |
| January 05, 2026 | 912.05 | 933.65 | 933.65 | 939 | 906 | 233,557 |
| January 02, 2026 | 912.9 | 915.7 | 915.7 | 923.5 | 911.6 | 104,852 |
| January 01, 2026 | 948 | 910.35 | 910.35 | 948 | 905 | 319,456 |
| December 31, 2025 | 949 | 944.2 | 944.2 | 952.8 | 940.1 | 88,155 |
| December 30, 2025 | 958 | 947.8 | 947.8 | 964.8 | 943.1 | 213,769 |
| December 29, 2025 | 946 | 959.2 | 959.2 | 965 | 927.6 | 226,956 |
| December 26, 2025 | 954.8 | 943.2 | 943.2 | 956.4 | 935.2 | 167,511 |
| December 24, 2025 | 966 | 954.8 | 954.8 | 970 | 951 | 126,600 |
| December 23, 2025 | 987 | 966 | 966 | 994 | 940.4 | 364,266 |
| December 22, 2025 | 973 | 980.9 | 980.9 | 987 | 969.9 | 103,353 |
| December 19, 2025 | 994.9 | 969.9 | 969.9 | 995.6 | 964.2 | 133,769 |
| December 18, 2025 | 995 | 990.3 | 990.3 | 995.9 | 967.6 | 115,833 |
| December 17, 2025 | 982.2 | 994.5 | 994.5 | 1,008.4 | 979.5 | 238,638 |
| December 16, 2025 | 986 | 981.8 | 981.8 | 988.9 | 975 | 135,464 |
| December 15, 2025 | 1,018.4 | 989.1 | 989.1 | 1,018.4 | 983.2 | 470,600 |
| December 12, 2025 | 976 | 1,025.3 | 1,025.3 | 1,033 | 966.1 | 479,689 |
| December 11, 2025 | 970 | 967.5 | 967.5 | 972 | 957.9 | 102,173 |
| December 10, 2025 | 970.2 | 970.2 | 970.2 | 977.9 | 961.1 | 146,990 |
| December 09, 2025 | 941.9 | 975.3 | 975.3 | 978.9 | 926.6 | 309,618 |
| December 08, 2025 | 948.9 | 941.6 | 941.6 | 970.2 | 925.6 | 276,202 |
| December 05, 2025 | 981 | 949.8 | 949.8 | 983.7 | 934 | 282,837 |
| December 04, 2025 | 1,000 | 976.8 | 976.8 | 1,000 | 968.5 | 137,487 |
| December 03, 2025 | 995.3 | 999.6 | 999.6 | 1,009.2 | 979 | 197,919 |
| December 02, 2025 | 988.3 | 989.3 | 989.3 | 994.9 | 957.6 | 262,177 |
| December 01, 2025 | 1,014 | 984.2 | 984.2 | 1,017.3 | 980.1 | 191,300 |
| November 28, 2025 | 997 | 1,008.6 | 1,008.6 | 1,018.85 | 995.2 | 121,234 |
| November 27, 2025 | 1,022.7 | 1,000.15 | 1,000.15 | 1,022.75 | 977.4 | 258,837 |