921.00
+14.4(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 906.6 | 921 | 921 | 926.9 | 906.55 | 1.31M |
| February 19, 2026 | 917 | 906.6 | 906.6 | 922.75 | 904.6 | 660,537 |
| February 18, 2026 | 909.5 | 914.95 | 914.95 | 918.15 | 902.65 | 557,147 |
| February 17, 2026 | 921.9 | 907.15 | 907.15 | 930 | 902.65 | 912,616 |
| February 16, 2026 | 916.7 | 915.75 | 915.75 | 923.8 | 896.8 | 2.09M |
| February 13, 2026 | 928.15 | 916.75 | 916.75 | 930.9 | 914.3 | 1.22M |
| February 12, 2026 | 924.7 | 928.55 | 928.55 | 943 | 921.05 | 2.46M |
| February 11, 2026 | 891.85 | 918.85 | 918.85 | 930.9 | 890.2 | 3.87M |
| February 10, 2026 | 892 | 891.85 | 891.85 | 897.85 | 885.4 | 1.06M |
| February 09, 2026 | 859 | 891.3 | 891.3 | 895.05 | 853.2 | 1.3M |
| February 06, 2026 | 854.1 | 855.7 | 855.7 | 857.6 | 844.05 | 908,963 |
| February 05, 2026 | 858 | 857.2 | 857.2 | 872.45 | 850.4 | 749,832 |
| February 04, 2026 | 859.5 | 859.85 | 859.85 | 869.65 | 855.1 | 1.37M |
| February 03, 2026 | 855 | 863.1 | 863.1 | 870.95 | 852.15 | 2M |
| February 02, 2026 | 828 | 837.95 | 837.95 | 842.9 | 812.6 | 1.21M |
| February 01, 2026 | 857 | 832.8 | 832.8 | 868.3 | 827.8 | 364,148 |
| January 30, 2026 | 838 | 851.5 | 851.5 | 858.15 | 838 | 2.08M |
| January 29, 2026 | 845.5 | 842.25 | 842.25 | 849.55 | 837.55 | 1.82M |
| January 28, 2026 | 843.85 | 849.05 | 849.05 | 853.2 | 839.45 | 1.09M |
| January 27, 2026 | 846 | 838.45 | 838.45 | 851.95 | 826.15 | 1.36M |
| January 23, 2026 | 851.95 | 844 | 844 | 864.45 | 839.3 | 2.33M |
| January 22, 2026 | 846 | 841.45 | 841.45 | 859.75 | 832.4 | 2.98M |
| January 21, 2026 | 850.25 | 844.15 | 844.15 | 857.45 | 832 | 2.54M |
| January 20, 2026 | 890 | 856.45 | 856.45 | 892.7 | 851.1 | 2.64M |
| January 19, 2026 | 895 | 892.05 | 892.05 | 898.95 | 888.6 | 1.17M |
| January 16, 2026 | 910.6 | 896.45 | 896.45 | 915 | 893.7 | 2.17M |
| January 14, 2026 | 908 | 909.95 | 909.95 | 917.05 | 903 | 2.43M |
| January 13, 2026 | 893.5 | 908 | 908 | 911 | 887.4 | 978,014 |
| January 12, 2026 | 903.05 | 893.3 | 893.3 | 905 | 878.35 | 1.63M |
| January 09, 2026 | 913.35 | 903.05 | 903.05 | 928.2 | 901.3 | 1.36M |
| January 08, 2026 | 939.65 | 917.05 | 917.05 | 940.95 | 912.75 | 1.68M |
| January 07, 2026 | 950 | 940.85 | 940.85 | 950.05 | 935.2 | 2.03M |
| January 06, 2026 | 915.45 | 945 | 945 | 950.45 | 914 | 3.87M |
| January 05, 2026 | 919.3 | 915.45 | 915.45 | 920 | 904.1 | 1.48M |
| January 02, 2026 | 906.3 | 914.75 | 914.75 | 923.55 | 896.3 | 1.81M |
| January 01, 2026 | 885 | 900.55 | 900.55 | 903 | 878 | 910,327 |
| December 31, 2025 | 880.05 | 884 | 884 | 888.85 | 875.3 | 929,120 |
| December 30, 2025 | 883.8 | 878.8 | 878.8 | 888.3 | 875.8 | 4.04M |
| December 29, 2025 | 903 | 883.8 | 883.8 | 903 | 882 | 992,064 |
| December 26, 2025 | 903 | 902.4 | 902.4 | 909.2 | 896.4 | 1.13M |
| December 24, 2025 | 901.6 | 902.7 | 902.7 | 910 | 898.55 | 1.22M |
| December 23, 2025 | 915 | 901.6 | 901.6 | 916.95 | 895.1 | 961,078 |
| December 22, 2025 | 898.9 | 914.15 | 914.15 | 915.8 | 892.3 | 2.45M |
| December 19, 2025 | 866.35 | 890.9 | 890.9 | 894 | 866.35 | 4.61M |
| December 18, 2025 | 868 | 866.35 | 866.35 | 868.85 | 855.5 | 1.84M |
| December 17, 2025 | 879.05 | 870.95 | 870.95 | 879.8 | 865.2 | 1.61M |
| December 16, 2025 | 873.9 | 875 | 875 | 882 | 867.6 | 2.13M |
| December 15, 2025 | 875 | 869.8 | 869.8 | 876.85 | 858 | 834,186 |
| December 12, 2025 | 860.45 | 874.05 | 874.05 | 877 | 858.25 | 2.29M |
| December 11, 2025 | 853 | 855.85 | 855.85 | 862.5 | 848.95 | 1.37M |
| December 10, 2025 | 868.9 | 852.95 | 852.95 | 868.9 | 850.2 | 3.04M |
| December 09, 2025 | 860.7 | 863.85 | 863.85 | 867.4 | 845.4 | 2.1M |
| December 08, 2025 | 882.55 | 860.8 | 860.8 | 888.55 | 854.4 | 2.16M |
| December 05, 2025 | 890 | 888.55 | 888.55 | 896.4 | 882 | 1.9M |
| December 04, 2025 | 895 | 888.55 | 888.55 | 900.65 | 884.5 | 2.08M |
| December 03, 2025 | 916.05 | 898.25 | 898.25 | 920.85 | 895.15 | 2.12M |
| December 02, 2025 | 904.2 | 915.75 | 915.75 | 918.4 | 893.55 | 4M |
| December 01, 2025 | 919.1 | 904.85 | 904.85 | 921.8 | 899.65 | 2.76M |
| November 28, 2025 | 929 | 919.1 | 919.1 | 929 | 906.7 | 2.84M |
| November 27, 2025 | 932.9 | 922.1 | 922.1 | 935 | 916.2 | 1.59M |