952.30
+2.3(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 955 | 952.3 | 952.3 | 961 | 942.15 | 120,424 |
| February 19, 2026 | 975 | 950 | 950 | 1,002.3 | 945 | 443,245 |
| February 18, 2026 | 965.25 | 967.8 | 967.8 | 976.45 | 963.25 | 79,883 |
| February 17, 2026 | 960.05 | 972.4 | 972.4 | 976.95 | 958 | 120,240 |
| February 16, 2026 | 986.2 | 960.35 | 960.35 | 1,007.9 | 956.1 | 193,378 |
| February 13, 2026 | 1,006.15 | 989.6 | 989.6 | 1,013.6 | 985 | 117,646 |
| February 12, 2026 | 1,039 | 1,012.5 | 1,012.5 | 1,042.1 | 1,006 | 191,853 |
| February 11, 2026 | 1,004 | 1,033.85 | 1,033.85 | 1,064.2 | 993 | 967,557 |
| February 10, 2026 | 970 | 998.75 | 998.75 | 1,008 | 970 | 407,301 |
| February 09, 2026 | 960 | 969.3 | 969.3 | 974 | 950 | 234,561 |
| February 06, 2026 | 975 | 954.05 | 954.05 | 978.95 | 941.25 | 240,081 |
| February 05, 2026 | 964.05 | 986.2 | 986.2 | 1,009.35 | 951.7 | 624,553 |
| February 04, 2026 | 910 | 968.9 | 968.9 | 987 | 907 | 1.32M |
| February 03, 2026 | 944.8 | 902.25 | 902.25 | 973.25 | 886.2 | 688,428 |
| February 02, 2026 | 900 | 922.05 | 922.05 | 930 | 880 | 355,298 |
| February 01, 2026 | 945 | 919.75 | 919.75 | 945 | 894.25 | 133,646 |
| January 30, 2026 | 887.8 | 933.4 | 933.4 | 962.8 | 885 | 789,002 |
| January 29, 2026 | 897.1 | 886.4 | 886.4 | 902.6 | 857.8 | 284,187 |
| January 28, 2026 | 883.5 | 897 | 897 | 904.5 | 882 | 207,381 |
| January 27, 2026 | 900.1 | 886.3 | 886.3 | 900.1 | 874.7 | 177,306 |
| January 23, 2026 | 920 | 900.7 | 900.7 | 920.3 | 888.1 | 337,232 |
| January 22, 2026 | 912.7 | 919.7 | 919.7 | 928.6 | 899 | 182,724 |
| January 21, 2026 | 886 | 892.7 | 892.7 | 899.9 | 855 | 309,374 |
| January 20, 2026 | 925.5 | 885.2 | 885.2 | 927 | 877.9 | 283,941 |
| January 19, 2026 | 922.9 | 925.3 | 925.3 | 933.1 | 911 | 183,271 |
| January 16, 2026 | 930 | 920.3 | 920.3 | 932 | 915 | 284,497 |
| January 14, 2026 | 952.5 | 932.7 | 932.7 | 953.4 | 925.2 | 253,096 |
| January 13, 2026 | 975.1 | 952.6 | 952.6 | 975.1 | 933.3 | 335,704 |
| January 12, 2026 | 967 | 959 | 959 | 977.8 | 938.9 | 233,579 |
| January 09, 2026 | 1,012.9 | 976.2 | 976.2 | 1,019.3 | 970 | 340,038 |
| January 08, 2026 | 1,033 | 1,012.9 | 1,012.9 | 1,040 | 1,005.1 | 171,111 |
| January 07, 2026 | 1,044 | 1,032.4 | 1,032.4 | 1,049.4 | 1,016 | 231,255 |
| January 06, 2026 | 1,066.4 | 1,044.7 | 1,044.7 | 1,066.4 | 1,037.3 | 140,989 |
| January 05, 2026 | 1,052 | 1,058.6 | 1,058.6 | 1,088.6 | 1,041 | 494,717 |
| January 02, 2026 | 1,044.1 | 1,051.6 | 1,051.6 | 1,062 | 1,027.7 | 356,709 |
| January 01, 2026 | 1,017 | 1,038.9 | 1,038.9 | 1,055 | 1,017 | 655,120 |
| December 31, 2025 | 1,004.5 | 1,009.8 | 1,009.8 | 1,016.5 | 991.4 | 327,963 |
| December 30, 2025 | 1,008 | 999 | 999 | 1,030 | 995 | 246,619 |
| December 29, 2025 | 1,031 | 1,003.8 | 1,003.8 | 1,056.5 | 997.4 | 464,013 |
| December 26, 2025 | 1,049.9 | 1,029.1 | 1,029.1 | 1,064 | 1,021 | 260,764 |
| December 24, 2025 | 1,070 | 1,047.9 | 1,047.9 | 1,070 | 1,040 | 217,771 |
| December 23, 2025 | 1,056 | 1,062.4 | 1,062.4 | 1,069.9 | 1,038 | 285,604 |
| December 22, 2025 | 1,065.8 | 1,059 | 1,059 | 1,068 | 1,048 | 273,041 |
| December 19, 2025 | 1,068.6 | 1,060.8 | 1,060.8 | 1,087.4 | 1,034.2 | 1.01M |
| December 18, 2025 | 950 | 1,087.4 | 1,087.4 | 1,149.9 | 936.4 | 4.8M |
| December 17, 2025 | 976 | 958.3 | 958.3 | 976.9 | 950.1 | 136,487 |
| December 16, 2025 | 965.7 | 975 | 975 | 983.2 | 955.6 | 222,648 |
| December 15, 2025 | 970 | 965.7 | 965.7 | 971 | 947.1 | 155,057 |
| December 12, 2025 | 965 | 967.5 | 967.5 | 977.1 | 933.7 | 323,900 |
| December 11, 2025 | 960 | 962.8 | 962.8 | 970.1 | 945 | 115,673 |
| December 10, 2025 | 982.2 | 954.7 | 954.7 | 995.4 | 951 | 244,417 |
| December 09, 2025 | 919 | 976.2 | 976.2 | 989.1 | 906.1 | 453,602 |
| December 08, 2025 | 955.9 | 928.5 | 928.5 | 955.9 | 902.3 | 769,121 |
| December 05, 2025 | 965 | 959.2 | 959.2 | 998.8 | 955.6 | 543,109 |
| December 04, 2025 | 1,005 | 963.9 | 963.9 | 1,009.9 | 957.3 | 435,665 |
| December 03, 2025 | 1,025.3 | 999.6 | 999.6 | 1,025.3 | 992 | 339,083 |
| December 02, 2025 | 1,044.8 | 1,028.3 | 1,028.3 | 1,044.8 | 1,023 | 128,685 |
| December 01, 2025 | 1,038.1 | 1,040 | 1,040 | 1,062.3 | 1,034.1 | 286,818 |
| November 28, 2025 | 1,039.8 | 1,028.7 | 1,028.7 | 1,039.8 | 1,021.3 | 290,675 |
| November 27, 2025 | 1,057.1 | 1,036.5 | 1,036.5 | 1,067.1 | 1,030 | 178,614 |