791.90
-9.8(-1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 801 | 791.9 | 791.9 | 812 | 786.35 | 231,693 |
| February 19, 2026 | 821.95 | 801.7 | 801.7 | 821.95 | 796.35 | 99,450 |
| February 18, 2026 | 820 | 819.9 | 819.9 | 828.95 | 816.05 | 195,765 |
| February 17, 2026 | 803 | 818.7 | 818.7 | 820 | 798.15 | 183,046 |
| February 16, 2026 | 810 | 804.45 | 804.45 | 819.8 | 801.8 | 149,624 |
| February 13, 2026 | 819 | 810.8 | 810.8 | 823.75 | 800 | 222,847 |
| February 12, 2026 | 824 | 819.1 | 819.1 | 829 | 805.5 | 278,870 |
| February 11, 2026 | 836 | 818.55 | 818.55 | 844.6 | 816.9 | 469,864 |
| February 10, 2026 | 795.55 | 826.9 | 826.9 | 830 | 794.1 | 1.2M |
| February 09, 2026 | 787 | 792.65 | 792.65 | 795 | 770 | 291,355 |
| February 06, 2026 | 745.5 | 771.2 | 771.2 | 774.5 | 745.5 | 373,588 |
| February 05, 2026 | 747 | 745.5 | 745.5 | 755.15 | 737.05 | 80,118 |
| February 04, 2026 | 745.65 | 744.95 | 744.95 | 747 | 735 | 114,728 |
| February 03, 2026 | 747.9 | 738.95 | 738.95 | 747.9 | 716 | 172,872 |
| February 02, 2026 | 721.9 | 722.85 | 722.85 | 726.95 | 701.35 | 112,501 |
| February 01, 2026 | 722.25 | 721.5 | 721.5 | 739 | 711.85 | 92,260 |
| January 30, 2026 | 710 | 722.25 | 722.25 | 727 | 700.8 | 146,698 |
| January 29, 2026 | 725.9 | 710.8 | 710.8 | 730.8 | 707 | 114,767 |
| January 28, 2026 | 710.1 | 725.9 | 725.9 | 728.5 | 702.9 | 276,508 |
| January 27, 2026 | 721.75 | 711.3 | 711.3 | 721.85 | 701.15 | 212,206 |
| January 23, 2026 | 730 | 721.75 | 721.75 | 737.45 | 712 | 149,088 |
| January 22, 2026 | 717.75 | 727.95 | 727.95 | 732.25 | 715 | 133,632 |
| January 21, 2026 | 720 | 713.45 | 713.45 | 725.9 | 704.8 | 201,219 |
| January 20, 2026 | 756.1 | 726.3 | 726.3 | 756.1 | 720.9 | 164,749 |
| January 19, 2026 | 781.9 | 756.15 | 756.15 | 782.45 | 752.8 | 126,364 |
| January 16, 2026 | 776.5 | 779.9 | 779.9 | 781.55 | 772.95 | 117,336 |
| January 14, 2026 | 760 | 776.9 | 776.9 | 783.05 | 760 | 137,220 |
| January 13, 2026 | 759.3 | 761.85 | 761.85 | 766 | 754.95 | 156,218 |
| January 12, 2026 | 770 | 756.7 | 756.7 | 770.6 | 745 | 145,495 |
| January 09, 2026 | 776.8 | 770.65 | 770.65 | 781.75 | 765.55 | 165,001 |
| January 08, 2026 | 784.4 | 775.7 | 775.7 | 786.45 | 769.9 | 143,882 |
| January 07, 2026 | 781.3 | 782.55 | 782.55 | 785.8 | 779 | 111,412 |
| January 06, 2026 | 781.95 | 781.9 | 781.9 | 785 | 777.3 | 90,342 |
| January 05, 2026 | 786.8 | 781.95 | 781.95 | 787.15 | 775.1 | 168,518 |
| January 02, 2026 | 784 | 784.45 | 784.45 | 791.35 | 777.6 | 202,731 |
| January 01, 2026 | 751 | 786.35 | 786.35 | 789 | 748.05 | 691,412 |
| December 31, 2025 | 732.3 | 749.7 | 749.7 | 753 | 732.3 | 132,723 |
| December 30, 2025 | 741 | 731.8 | 731.8 | 741.95 | 727.8 | 204,612 |
| December 29, 2025 | 765.1 | 742.2 | 742.2 | 765.4 | 740.5 | 252,736 |
| December 26, 2025 | 775 | 767.2 | 767.2 | 776 | 765.5 | 84,224 |
| December 24, 2025 | 767.45 | 773.4 | 773.4 | 777.05 | 762.65 | 145,088 |
| December 23, 2025 | 789.9 | 772.4 | 772.4 | 789.9 | 770.1 | 112,888 |
| December 22, 2025 | 795.05 | 784.6 | 784.6 | 797 | 782 | 150,158 |
| December 19, 2025 | 769.8 | 787.25 | 787.25 | 794.5 | 769.8 | 392,911 |
| December 18, 2025 | 770 | 774.8 | 774.8 | 777.6 | 759.55 | 134,011 |
| December 17, 2025 | 780.55 | 766.25 | 766.25 | 782.6 | 763.65 | 159,946 |
| December 16, 2025 | 760.3 | 779.6 | 779.6 | 782.35 | 753.35 | 337,420 |
| December 15, 2025 | 740.15 | 758.25 | 758.25 | 760 | 735.1 | 138,263 |
| December 12, 2025 | 740.2 | 740.15 | 740.15 | 743 | 733 | 118,361 |
| December 11, 2025 | 743.6 | 738.55 | 738.55 | 744.6 | 730 | 191,549 |
| December 10, 2025 | 731.5 | 740.6 | 740.6 | 748.8 | 727 | 379,316 |
| December 09, 2025 | 720 | 726.45 | 726.45 | 732 | 707.3 | 262,558 |
| December 08, 2025 | 737.1 | 717.2 | 717.2 | 739.55 | 715 | 214,595 |
| December 05, 2025 | 740 | 736.55 | 736.55 | 742.2 | 733.5 | 176,959 |
| December 04, 2025 | 741.8 | 740.65 | 740.65 | 749 | 737.95 | 115,714 |
| December 03, 2025 | 743.8 | 741.8 | 741.8 | 750.6 | 740.45 | 93,067 |
| December 02, 2025 | 754.6 | 744.85 | 744.85 | 754.6 | 744 | 106,024 |
| December 01, 2025 | 755.85 | 750.4 | 750.4 | 757.15 | 749 | 96,624 |
| November 28, 2025 | 754.4 | 749.15 | 749.15 | 755 | 747 | 113,504 |
| November 27, 2025 | 759 | 753.65 | 753.65 | 761.6 | 750.25 | 91,932 |