935.50
-5.9(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 947.35 | 935.5 | 935.5 | 952.7 | 929.55 | 8,391 |
| February 19, 2026 | 951 | 941.4 | 941.4 | 964.05 | 933.05 | 5,035 |
| February 18, 2026 | 937 | 956.1 | 956.1 | 977 | 933.8 | 13,816 |
| February 17, 2026 | 921.1 | 935.85 | 935.85 | 943.6 | 921.1 | 5,783 |
| February 16, 2026 | 938 | 930.8 | 930.8 | 950.85 | 924.8 | 6,560 |
| February 13, 2026 | 970 | 948.25 | 948.25 | 970 | 940 | 5,367 |
| February 12, 2026 | 971.3 | 972.85 | 972.85 | 980.5 | 958.6 | 4,916 |
| February 11, 2026 | 992 | 974.55 | 974.55 | 992 | 966.05 | 3,487 |
| February 10, 2026 | 993.2 | 991.65 | 991.65 | 1,004.7 | 979.5 | 7,965 |
| February 09, 2026 | 1,006.7 | 992.85 | 992.85 | 1,011.95 | 988 | 8,668 |
| February 06, 2026 | 988 | 1,006.7 | 1,006.7 | 1,019.8 | 964.6 | 20,112 |
| February 05, 2026 | 940.45 | 985.8 | 985.8 | 999 | 922.6 | 97,049 |
| February 04, 2026 | 921 | 918.9 | 918.9 | 932.4 | 902.1 | 8,636 |
| February 03, 2026 | 922.1 | 924.2 | 924.2 | 949 | 911.1 | 16,089 |
| February 02, 2026 | 922.55 | 905.8 | 905.8 | 929.9 | 879 | 15,697 |
| February 01, 2026 | 934.5 | 930.1 | 930.1 | 942.5 | 926.05 | 2,006 |
| January 30, 2026 | 920 | 942.5 | 942.5 | 950.9 | 914 | 5,422 |
| January 29, 2026 | 912.1 | 921.5 | 921.5 | 924.65 | 895 | 6,388 |
| January 28, 2026 | 900.05 | 904.8 | 904.8 | 928.6 | 895.35 | 100,805 |
| January 27, 2026 | 903.2 | 904.25 | 904.25 | 916 | 895 | 3,551 |
| January 23, 2026 | 940.6 | 905.9 | 905.9 | 940.6 | 902.7 | 4,661 |
| January 22, 2026 | 899.5 | 929.85 | 929.85 | 945.35 | 892 | 14,307 |
| January 21, 2026 | 886.9 | 893.2 | 893.2 | 896.5 | 864.05 | 10,341 |
| January 20, 2026 | 901.4 | 886.9 | 886.9 | 901.4 | 871.85 | 9,994 |
| January 19, 2026 | 916.8 | 893.25 | 893.25 | 916.8 | 878.4 | 17,608 |
| January 16, 2026 | 892.75 | 912 | 912 | 920 | 892.75 | 8,673 |
| January 14, 2026 | 943.2 | 915.45 | 915.45 | 943.2 | 901.7 | 6,427 |
| January 13, 2026 | 915.5 | 931.65 | 931.65 | 964 | 906.65 | 5,404 |
| January 12, 2026 | 920.15 | 907.35 | 907.35 | 938.6 | 897.45 | 6,765 |
| January 09, 2026 | 920.35 | 920.15 | 920.15 | 929.2 | 910.5 | 4,834 |
| January 08, 2026 | 941 | 925.35 | 925.35 | 954.75 | 919.8 | 4,786 |
| January 07, 2026 | 943.2 | 944.15 | 944.15 | 948.8 | 936.2 | 3,339 |
| January 06, 2026 | 930 | 938.85 | 938.85 | 953.2 | 930 | 4,196 |
| January 05, 2026 | 952.75 | 948.6 | 948.6 | 965.7 | 938.6 | 7,753 |
| January 02, 2026 | 948 | 952.75 | 952.75 | 957.3 | 941.05 | 5,864 |
| January 01, 2026 | 933.05 | 944.55 | 944.55 | 948.9 | 930 | 4,399 |
| December 31, 2025 | 918.65 | 933.15 | 933.15 | 941.9 | 918.15 | 6,139 |
| December 30, 2025 | 936.9 | 918.65 | 918.65 | 936.9 | 915 | 3,971 |
| December 29, 2025 | 935 | 924.05 | 924.05 | 940.05 | 921.05 | 3,624 |
| December 26, 2025 | 930 | 934.5 | 934.5 | 950 | 930 | 4,012 |
| December 24, 2025 | 945.65 | 938.05 | 938.05 | 950 | 936.15 | 2,065 |
| December 23, 2025 | 946.7 | 940.95 | 940.95 | 955 | 931.2 | 5,373 |
| December 22, 2025 | 950 | 933.3 | 933.3 | 951.25 | 924.95 | 8,362 |
| December 19, 2025 | 933.85 | 941.65 | 941.65 | 944.95 | 925 | 9,597 |
| December 18, 2025 | 922.2 | 921.35 | 921.35 | 929.9 | 905.6 | 7,071 |
| December 17, 2025 | 931 | 922.2 | 922.2 | 932.4 | 912 | 5,262 |
| December 16, 2025 | 935.6 | 926.6 | 926.6 | 941 | 924 | 4,134 |
| December 15, 2025 | 918 | 932.9 | 932.9 | 938.55 | 918 | 5,267 |
| December 12, 2025 | 919.4 | 929 | 929 | 949 | 916.1 | 9,593 |
| December 11, 2025 | 924.8 | 911.9 | 911.9 | 924.8 | 905.4 | 6,107 |
| December 10, 2025 | 935.85 | 916.4 | 916.4 | 938.55 | 906 | 7,526 |
| December 09, 2025 | 918 | 926.45 | 926.45 | 934.9 | 897.8 | 7,547 |
| December 08, 2025 | 920.1 | 921.7 | 921.7 | 939.55 | 905.5 | 11,360 |
| December 05, 2025 | 945.1 | 934.7 | 934.7 | 955 | 928.1 | 4,130 |
| December 04, 2025 | 950.7 | 945.1 | 945.1 | 950.7 | 930.4 | 3,581 |
| December 03, 2025 | 955 | 936.45 | 936.45 | 955 | 925 | 8,455 |
| December 02, 2025 | 951.8 | 946.05 | 946.05 | 955 | 935.15 | 6,119 |
| December 01, 2025 | 946.8 | 947.1 | 947.1 | 966 | 938 | 9,622 |
| November 28, 2025 | 945.8 | 951.6 | 951.6 | 960 | 942.1 | 5,301 |
| November 27, 2025 | 945.5 | 945.8 | 945.8 | 956.3 | 940 | 4,599 |