805.25
+7.5(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 800 | 805.25 | 805.25 | 810.6 | 793.45 | 764,831 |
| February 19, 2026 | 796.9 | 797.75 | 797.75 | 814.4 | 793.35 | 944,231 |
| February 18, 2026 | 756.5 | 795.4 | 795.4 | 799 | 754.35 | 1.36M |
| February 17, 2026 | 763.9 | 755.85 | 755.85 | 767.9 | 753.3 | 431,077 |
| February 16, 2026 | 753.85 | 763.8 | 763.8 | 781.9 | 746 | 1.54M |
| February 13, 2026 | 766 | 753.85 | 753.85 | 771 | 751.05 | 213,399 |
| February 12, 2026 | 776 | 766.65 | 766.65 | 777.9 | 765.05 | 382,927 |
| February 11, 2026 | 783.75 | 776.4 | 776.4 | 783.75 | 774.2 | 271,911 |
| February 10, 2026 | 777.8 | 780.55 | 780.55 | 794.5 | 775 | 1.3M |
| February 09, 2026 | 764.8 | 771.8 | 771.8 | 778 | 760.1 | 912,516 |
| February 06, 2026 | 775 | 760.1 | 760.1 | 775.05 | 756 | 209,587 |
| February 05, 2026 | 784.5 | 775.85 | 775.85 | 787.9 | 770.2 | 715,244 |
| February 04, 2026 | 792.5 | 783.55 | 783.55 | 797 | 780 | 828,121 |
| February 03, 2026 | 778 | 782.85 | 782.85 | 788 | 767 | 508,946 |
| February 02, 2026 | 754 | 748.55 | 748.55 | 755 | 737.85 | 231,383 |
| February 01, 2026 | 766 | 754.7 | 754.7 | 767.95 | 747.45 | 205,652 |
| January 30, 2026 | 782.45 | 765.55 | 765.55 | 782.45 | 763.1 | 478,698 |
| January 29, 2026 | 758 | 781.15 | 781.15 | 802 | 754.75 | 1.77M |
| January 28, 2026 | 747.1 | 743.8 | 743.8 | 758.45 | 741.05 | 641,695 |
| January 27, 2026 | 762.8 | 745.6 | 745.6 | 768.1 | 741.5 | 290,892 |
| January 23, 2026 | 785 | 760.05 | 760.05 | 785.8 | 754.2 | 348,010 |
| January 22, 2026 | 789.7 | 783.45 | 783.45 | 800.8 | 773 | 305,082 |
| January 21, 2026 | 796.8 | 785 | 785 | 803.5 | 775.3 | 380,862 |
| January 20, 2026 | 819.9 | 796.75 | 796.75 | 822 | 791.5 | 299,886 |
| January 19, 2026 | 822.6 | 818.45 | 818.45 | 825 | 816.3 | 235,803 |
| January 16, 2026 | 834 | 822.65 | 822.65 | 838 | 818.5 | 247,949 |
| January 14, 2026 | 811.1 | 831.55 | 831.55 | 837.85 | 811.1 | 635,711 |
| January 13, 2026 | 811 | 811.1 | 811.1 | 823 | 807 | 282,320 |
| January 12, 2026 | 820.2 | 810.45 | 810.45 | 823 | 806 | 259,687 |
| January 09, 2026 | 830.15 | 820.2 | 820.2 | 834.5 | 814.8 | 318,765 |
| January 08, 2026 | 839.95 | 830.25 | 830.25 | 845 | 827.5 | 291,710 |
| January 07, 2026 | 842.9 | 839.05 | 839.05 | 851.85 | 836.3 | 323,960 |
| January 06, 2026 | 842.55 | 841.6 | 841.6 | 845 | 835.5 | 339,250 |
| January 05, 2026 | 852.9 | 842.65 | 842.65 | 860.5 | 839.55 | 561,020 |
| January 02, 2026 | 839.9 | 850.3 | 850.3 | 852.4 | 835.1 | 557,364 |
| January 01, 2026 | 840.3 | 838.2 | 838.2 | 843.35 | 833.15 | 399,780 |
| December 31, 2025 | 830 | 836.45 | 836.45 | 846 | 828.15 | 1.19M |
| December 30, 2025 | 819.8 | 831.5 | 831.5 | 845.7 | 817 | 1.96M |
| December 29, 2025 | 825.7 | 818 | 818 | 827.55 | 816.05 | 262,188 |
| December 26, 2025 | 815.9 | 822.5 | 822.5 | 826.5 | 811.35 | 561,313 |
| December 24, 2025 | 810.7 | 814.45 | 814.45 | 820 | 806.8 | 557,221 |
| December 23, 2025 | 794 | 807.8 | 807.8 | 813.75 | 789.9 | 683,812 |
| December 22, 2025 | 791.2 | 790.55 | 790.55 | 794 | 787 | 358,977 |
| December 19, 2025 | 773.8 | 784.9 | 784.9 | 788 | 770.4 | 470,129 |
| December 18, 2025 | 769.75 | 771.75 | 771.75 | 777 | 765.5 | 251,048 |
| December 17, 2025 | 758 | 770.3 | 770.3 | 774 | 755 | 460,466 |
| December 16, 2025 | 772.55 | 756.3 | 756.3 | 775.4 | 754 | 400,531 |
| December 15, 2025 | 747 | 772.2 | 772.2 | 774 | 743.6 | 785,082 |
| December 12, 2025 | 715.05 | 747.7 | 747.7 | 751 | 711 | 1.29M |
| December 11, 2025 | 724 | 704.95 | 704.95 | 725.7 | 697.3 | 642,345 |
| December 10, 2025 | 725 | 723.8 | 723.8 | 741.95 | 718.95 | 1.47M |
| December 09, 2025 | 741 | 723.6 | 723.6 | 743.5 | 720 | 1.02M |
| December 08, 2025 | 765 | 743.65 | 743.65 | 768.4 | 740 | 325,375 |
| December 05, 2025 | 781.9 | 766 | 766 | 783.7 | 761.2 | 855,368 |
| December 04, 2025 | 781.05 | 780.7 | 780.7 | 800 | 765.2 | 583,897 |
| December 03, 2025 | 788.1 | 782.6 | 782.6 | 791 | 778.8 | 339,472 |
| December 02, 2025 | 794.45 | 784.7 | 784.7 | 795 | 776.9 | 996,127 |
| December 01, 2025 | 806.7 | 794.9 | 794.9 | 815.95 | 790.35 | 1.09M |
| November 30, 2025 | 806.7 | 794.9 | 794.9 | 815.95 | 790.35 | 1.09M |
| November 28, 2025 | 812.5 | 806.45 | 806.45 | 824 | 798.7 | 1.14M |