734.85
+13.35(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 725.8 | 734.85 | 734.85 | 739.65 | 719.35 | 9,045 |
| February 19, 2026 | 760 | 721.5 | 721.5 | 760 | 710 | 18,840 |
| February 18, 2026 | 742.2 | 747.95 | 747.95 | 755.4 | 730.1 | 14,454 |
| February 17, 2026 | 753.85 | 743.95 | 743.95 | 753.85 | 728.35 | 6,285 |
| February 16, 2026 | 736.5 | 733.4 | 733.4 | 743.2 | 725.5 | 11,054 |
| February 13, 2026 | 755 | 736.5 | 736.5 | 755 | 735 | 14,378 |
| February 12, 2026 | 789.35 | 760.15 | 760.15 | 789.35 | 731 | 63,768 |
| February 11, 2026 | 781 | 789.35 | 789.35 | 805 | 752.1 | 21,725 |
| February 10, 2026 | 772.1 | 773.45 | 773.45 | 798 | 770.1 | 21,925 |
| February 09, 2026 | 804.2 | 791.75 | 791.75 | 823 | 779.65 | 26,924 |
| February 06, 2026 | 778.4 | 785 | 785 | 799 | 753.1 | 20,484 |
| February 05, 2026 | 796.55 | 767.15 | 767.15 | 796.55 | 760.5 | 17,212 |
| February 04, 2026 | 803.75 | 796.55 | 796.55 | 803.9 | 785 | 11,125 |
| February 03, 2026 | 798.7 | 803.75 | 803.75 | 836.05 | 780.6 | 14,466 |
| February 02, 2026 | 795.5 | 766.8 | 766.8 | 795.5 | 760.3 | 6,283 |
| February 01, 2026 | 803.05 | 779.9 | 779.9 | 807.4 | 767 | 11,434 |
| January 30, 2026 | 776.2 | 802.65 | 802.65 | 814.3 | 776.2 | 5,931 |
| January 29, 2026 | 811 | 788 | 788 | 831.95 | 782.25 | 17,672 |
| January 28, 2026 | 800 | 820.85 | 820.85 | 829.95 | 785.8 | 10,844 |
| January 27, 2026 | 787.85 | 786.8 | 786.8 | 804.1 | 775.2 | 12,762 |
| January 23, 2026 | 825 | 799.85 | 799.85 | 825 | 790 | 9,719 |
| January 22, 2026 | 839.1 | 810.2 | 810.2 | 839.1 | 805 | 12,710 |
| January 21, 2026 | 860.15 | 826.7 | 826.7 | 860.15 | 809 | 23,264 |
| January 20, 2026 | 842.2 | 855.85 | 855.85 | 886 | 840 | 16,315 |
| January 19, 2026 | 886 | 861.55 | 861.55 | 889.7 | 855 | 9,677 |
| January 16, 2026 | 880 | 878 | 878 | 889.45 | 865 | 14,330 |
| January 14, 2026 | 885 | 880.75 | 880.75 | 895.55 | 873.75 | 14,583 |
| January 13, 2026 | 910 | 881.1 | 881.1 | 914.7 | 861.25 | 29,412 |
| January 12, 2026 | 855.25 | 907.45 | 907.45 | 922 | 855.25 | 17,858 |
| January 09, 2026 | 900 | 889.55 | 889.55 | 924 | 877.8 | 14,885 |
| January 08, 2026 | 909.05 | 893.2 | 893.2 | 923.35 | 890 | 26,134 |
| January 07, 2026 | 921 | 930 | 930 | 936.95 | 902.5 | 16,357 |
| January 06, 2026 | 948.95 | 920.5 | 920.5 | 949.4 | 905 | 64,241 |
| January 05, 2026 | 888 | 930.75 | 930.75 | 972.9 | 887.05 | 731,515 |
| January 02, 2026 | 877.6 | 868.9 | 868.9 | 889.8 | 860.05 | 7,692 |
| January 01, 2026 | 877.75 | 877.6 | 877.6 | 888.1 | 872.6 | 5,938 |
| December 31, 2025 | 885 | 873.35 | 873.35 | 885 | 869 | 9,623 |
| December 30, 2025 | 888.6 | 885 | 885 | 896 | 873.05 | 8,786 |
| December 29, 2025 | 920 | 881.55 | 881.55 | 920.05 | 863.35 | 16,655 |
| December 26, 2025 | 879 | 890.45 | 890.45 | 903.6 | 879 | 22,122 |
| December 24, 2025 | 925 | 888 | 888 | 948 | 880.5 | 110,349 |
| December 23, 2025 | 842 | 912.85 | 912.85 | 978.2 | 842 | 792,316 |
| December 22, 2025 | 790.7 | 825.85 | 825.85 | 860 | 790.6 | 41,528 |
| December 19, 2025 | 785.6 | 786.75 | 786.75 | 796.95 | 780.25 | 4,144 |
| December 18, 2025 | 805.3 | 785.6 | 785.6 | 814.5 | 782 | 17,313 |
| December 17, 2025 | 879.85 | 813.45 | 813.45 | 879.85 | 791.5 | 15,856 |
| December 16, 2025 | 858.95 | 847.35 | 847.35 | 870 | 841.3 | 6,674 |
| December 15, 2025 | 850 | 854.65 | 854.65 | 864.8 | 833.95 | 24,820 |
| December 12, 2025 | 818.2 | 847 | 847 | 856.35 | 818.2 | 18,806 |
| December 11, 2025 | 848.95 | 835.5 | 835.5 | 848.95 | 818.1 | 3,457 |
| December 10, 2025 | 806.35 | 838.05 | 838.05 | 863.6 | 806.35 | 18,097 |
| December 09, 2025 | 790.95 | 818.65 | 818.65 | 827.8 | 778.5 | 16,662 |
| December 08, 2025 | 813.85 | 793.2 | 793.2 | 813.85 | 775.25 | 17,443 |
| December 05, 2025 | 838.1 | 813.85 | 813.85 | 838.25 | 805.45 | 8,074 |
| December 04, 2025 | 858.8 | 838 | 838 | 859 | 835 | 3,155 |
| December 03, 2025 | 861.05 | 853.2 | 853.2 | 861.2 | 850 | 11,837 |
| December 02, 2025 | 854.9 | 851.5 | 851.5 | 864.95 | 843.55 | 14,206 |
| December 01, 2025 | 854.45 | 850.1 | 850.1 | 862.4 | 843.7 | 13,339 |
| November 28, 2025 | 888.95 | 850.15 | 850.15 | 888.95 | 816.1 | 17,662 |
| November 27, 2025 | 855 | 851.2 | 851.2 | 877.4 | 847.45 | 8,562 |