883.65
-12.8(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 892 | 883.65 | 883.65 | 906 | 881.15 | 451,483 |
| February 19, 2026 | 911.95 | 896.45 | 896.45 | 924.5 | 886.2 | 592,449 |
| February 18, 2026 | 892 | 908.85 | 908.85 | 919.8 | 892 | 1.05M |
| February 17, 2026 | 890 | 886.1 | 886.1 | 892.2 | 870 | 436,883 |
| February 16, 2026 | 877 | 888.95 | 888.95 | 891.9 | 869 | 286,261 |
| February 13, 2026 | 896.9 | 879 | 879 | 897 | 864.75 | 717,175 |
| February 12, 2026 | 926 | 897.6 | 897.6 | 927 | 891 | 777,610 |
| February 11, 2026 | 917.8 | 926.4 | 926.4 | 938 | 915.4 | 1.1M |
| February 10, 2026 | 926.1 | 918.8 | 918.8 | 928.9 | 909.35 | 416,530 |
| February 09, 2026 | 913.4 | 921.6 | 921.6 | 930 | 905 | 974,488 |
| February 06, 2026 | 891.05 | 905.6 | 905.6 | 907.9 | 887.6 | 898,940 |
| February 05, 2026 | 888 | 894.4 | 894.4 | 918 | 882 | 1.35M |
| February 04, 2026 | 840 | 880.9 | 880.9 | 889 | 836.2 | 1.84M |
| February 03, 2026 | 892 | 840.9 | 840.9 | 894.4 | 831.9 | 1.37M |
| February 02, 2026 | 835 | 864.45 | 864.45 | 870 | 828.1 | 1.1M |
| February 01, 2026 | 865 | 832.7 | 832.7 | 870.9 | 808.65 | 572,113 |
| January 30, 2026 | 870 | 866.05 | 866.05 | 888 | 860.5 | 1.01M |
| January 29, 2026 | 858.4 | 874.85 | 874.85 | 893 | 842.5 | 3.26M |
| January 28, 2026 | 846 | 849.85 | 849.85 | 868.9 | 836.05 | 2.08M |
| January 27, 2026 | 855 | 839.15 | 839.15 | 884.95 | 827.1 | 3.34M |
| January 23, 2026 | 828.1 | 836.85 | 836.85 | 845.95 | 824.6 | 660,580 |
| January 22, 2026 | 842 | 827.45 | 827.45 | 861.85 | 820 | 1.11M |
| January 21, 2026 | 802 | 828.55 | 828.55 | 853.75 | 800.3 | 2.06M |
| January 20, 2026 | 843.05 | 803.75 | 803.75 | 854.45 | 795.25 | 1.03M |
| January 19, 2026 | 857.95 | 847.7 | 847.7 | 866.4 | 841.9 | 598,872 |
| January 16, 2026 | 883.95 | 859.95 | 859.95 | 893.25 | 848.6 | 1.69M |
| January 14, 2026 | 822.5 | 875.3 | 875.3 | 885 | 820.5 | 2.97M |
| January 13, 2026 | 810 | 821.95 | 821.95 | 824.5 | 800.2 | 880,158 |
| January 12, 2026 | 782.2 | 808.55 | 808.55 | 816.5 | 765.5 | 1.07M |
| January 09, 2026 | 794.5 | 782.7 | 782.7 | 801.4 | 775.15 | 688,302 |
| January 08, 2026 | 819 | 790.7 | 790.7 | 820 | 785 | 528,383 |
| January 07, 2026 | 806.95 | 816.8 | 816.8 | 821.4 | 798.05 | 669,949 |
| January 06, 2026 | 813.6 | 806.95 | 806.95 | 826.95 | 801.9 | 669,628 |
| January 05, 2026 | 827.2 | 813.6 | 813.6 | 848 | 811 | 814,691 |
| January 02, 2026 | 845 | 827.2 | 827.2 | 849 | 825.1 | 677,293 |
| January 01, 2026 | 836.2 | 846.55 | 846.55 | 855.8 | 831.6 | 982,611 |
| December 31, 2025 | 798.05 | 836.2 | 836.2 | 861.3 | 798.05 | 3.34M |
| December 30, 2025 | 812 | 798.05 | 798.05 | 819.55 | 792.25 | 679,588 |
| December 29, 2025 | 830.15 | 812 | 812 | 833 | 804 | 943,626 |
| December 26, 2025 | 850 | 828.35 | 828.35 | 851.2 | 825 | 826,023 |
| December 24, 2025 | 864 | 848.25 | 848.25 | 872.7 | 842 | 606,616 |
| December 23, 2025 | 897.8 | 861.8 | 861.8 | 909 | 860 | 1.06M |
| December 22, 2025 | 887.9 | 893.3 | 893.3 | 896.95 | 879.6 | 722,063 |
| December 19, 2025 | 899.05 | 887.9 | 887.9 | 914.6 | 883.2 | 817,283 |
| December 18, 2025 | 911 | 891.05 | 891.05 | 917.4 | 887 | 603,497 |
| December 17, 2025 | 920 | 913.95 | 913.95 | 923 | 904.2 | 649,784 |
| December 16, 2025 | 928 | 915.75 | 915.75 | 934.8 | 912.2 | 668,143 |
| December 15, 2025 | 925 | 924.1 | 924.1 | 938.65 | 920.7 | 559,041 |
| December 12, 2025 | 926 | 927.4 | 927.4 | 933.95 | 916.45 | 744,282 |
| December 11, 2025 | 940.8 | 922.15 | 922.15 | 940.95 | 912.3 | 842,301 |
| December 10, 2025 | 920 | 945.8 | 945.8 | 950 | 918 | 1.61M |
| December 09, 2025 | 930.05 | 919.1 | 919.1 | 930.85 | 878.45 | 1.78M |
| December 08, 2025 | 932.5 | 929.45 | 929.45 | 956 | 923.3 | 1.35M |
| December 05, 2025 | 930.35 | 928.15 | 928.15 | 945 | 923.4 | 787,423 |
| December 04, 2025 | 936.95 | 930.35 | 930.35 | 952.35 | 924.45 | 1.42M |
| December 03, 2025 | 930.25 | 941.6 | 941.6 | 945.35 | 911.3 | 1.94M |
| December 02, 2025 | 915 | 932.75 | 932.75 | 944.95 | 914.25 | 2.45M |
| December 01, 2025 | 919 | 911.55 | 911.55 | 934.4 | 906.65 | 1.31M |
| November 28, 2025 | 924.65 | 916.15 | 916.15 | 934.9 | 906.95 | 1.95M |
| November 27, 2025 | 907.65 | 917.15 | 917.15 | 944.9 | 898 | 6.17M |