888.35
-10.2(-1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 899 | 888.35 | 888.35 | 908.95 | 881 | 10,560 |
| February 19, 2026 | 907.9 | 898.55 | 898.55 | 943.95 | 885.2 | 25,548 |
| February 18, 2026 | 920 | 906.3 | 906.3 | 925.8 | 891.5 | 35,202 |
| February 17, 2026 | 825.7 | 924.25 | 924.25 | 972 | 813.15 | 545,827 |
| February 16, 2026 | 790.05 | 817.05 | 817.05 | 819.75 | 780.05 | 4,295 |
| February 13, 2026 | 828.45 | 800.9 | 800.9 | 828.45 | 799.2 | 5,130 |
| February 12, 2026 | 815.4 | 819.9 | 819.9 | 835.95 | 815 | 8,121 |
| February 11, 2026 | 850 | 815.4 | 815.4 | 850 | 800 | 21,862 |
| February 10, 2026 | 805.4 | 853 | 853 | 860 | 797.05 | 31,540 |
| February 09, 2026 | 747.8 | 799.65 | 799.65 | 811.4 | 731.05 | 10,244 |
| February 06, 2026 | 728.85 | 739.9 | 739.9 | 750 | 727.7 | 1,099 |
| February 05, 2026 | 734.75 | 738.55 | 738.55 | 758.9 | 732 | 2,235 |
| February 04, 2026 | 742.3 | 748.75 | 748.75 | 765 | 738.7 | 4,161 |
| February 03, 2026 | 716.8 | 742.9 | 742.9 | 745 | 716.8 | 4,162 |
| February 02, 2026 | 696 | 708.15 | 708.15 | 709.15 | 695 | 2,817 |
| February 01, 2026 | 706.5 | 700.35 | 700.35 | 738.85 | 685 | 3,782 |
| January 30, 2026 | 709 | 733.6 | 733.6 | 739 | 700.05 | 3,665 |
| January 29, 2026 | 711.05 | 709.4 | 709.4 | 728.25 | 702 | 3,303 |
| January 28, 2026 | 686.2 | 723.9 | 723.9 | 729 | 686.2 | 2,779 |
| January 27, 2026 | 681.05 | 697.55 | 697.55 | 710 | 681.05 | 4,081 |
| January 23, 2026 | 711 | 706 | 706 | 730 | 700 | 3,281 |
| January 22, 2026 | 727 | 714.65 | 714.65 | 743.85 | 710.4 | 4,125 |
| January 21, 2026 | 700 | 727.65 | 727.65 | 730 | 700 | 4,669 |
| January 20, 2026 | 709 | 706.1 | 706.1 | 729 | 696 | 5,758 |
| January 19, 2026 | 705 | 729.05 | 729.05 | 744.9 | 705 | 2,325 |
| January 16, 2026 | 745 | 745 | 745 | 760.95 | 735.5 | 2,991 |
| January 14, 2026 | 745 | 754.55 | 754.55 | 761.9 | 742.2 | 2,293 |
| January 13, 2026 | 740 | 751.05 | 751.05 | 760.05 | 740 | 2,664 |
| January 12, 2026 | 695 | 743.05 | 743.05 | 744 | 695 | 5,836 |
| January 09, 2026 | 740 | 716.35 | 716.35 | 742.55 | 712 | 5,340 |
| January 08, 2026 | 750 | 744.35 | 744.35 | 757.9 | 740 | 2,256 |
| January 07, 2026 | 769 | 758.45 | 758.45 | 774.3 | 751 | 3,764 |
| January 06, 2026 | 769.05 | 769.9 | 769.9 | 779.2 | 763.7 | 2,846 |
| January 05, 2026 | 790 | 773.7 | 773.7 | 794.2 | 764.25 | 9,491 |
| January 02, 2026 | 796 | 790.85 | 790.85 | 804.8 | 785.05 | 4,820 |
| January 01, 2026 | 768.75 | 796.55 | 796.55 | 814.8 | 763.55 | 8,841 |
| December 31, 2025 | 764 | 765.75 | 765.75 | 778.4 | 763 | 2,609 |
| December 30, 2025 | 757.35 | 762.1 | 762.1 | 766.15 | 754.15 | 874 |
| December 29, 2025 | 764 | 759.65 | 759.65 | 780.3 | 751 | 5,676 |
| December 26, 2025 | 766.8 | 763.3 | 763.3 | 767.7 | 754.55 | 2,120 |
| December 24, 2025 | 785 | 763.3 | 763.35 | 795 | 760.3 | 6,760 |
| December 23, 2025 | 774 | 779.45 | 779.45 | 786.1 | 771.05 | 4,512 |
| December 22, 2025 | 751 | 771.1 | 771.1 | 778 | 751 | 1,817 |
| December 19, 2025 | 749.7 | 754.65 | 754.65 | 759.95 | 739.1 | 2,541 |
| December 18, 2025 | 758 | 747 | 747 | 760.7 | 743.75 | 1,349 |
| December 17, 2025 | 760.1 | 752 | 752 | 770.3 | 749.1 | 3,633 |
| December 16, 2025 | 773 | 764.6 | 764.6 | 779.8 | 758.45 | 1,502 |
| December 15, 2025 | 745 | 771.15 | 771.15 | 775.3 | 744.1 | 1,654 |
| December 12, 2025 | 756.8 | 749.9 | 749.9 | 764.4 | 745.25 | 1,835 |
| December 11, 2025 | 736.9 | 755.6 | 755.6 | 759.9 | 734.25 | 1,596 |
| December 10, 2025 | 736.6 | 740.9 | 740.9 | 748.65 | 735 | 2,625 |
| December 09, 2025 | 731.15 | 735.5 | 735.5 | 744.1 | 726 | 3,063 |
| December 08, 2025 | 741.4 | 730.2 | 730.2 | 762.9 | 722 | 9,499 |
| December 05, 2025 | 766.9 | 754.15 | 754.15 | 766.9 | 751 | 3,072 |
| December 04, 2025 | 758.25 | 761 | 761 | 775 | 745 | 3,499 |
| December 03, 2025 | 765.1 | 758.1 | 758.1 | 765.4 | 750 | 2,537 |
| December 02, 2025 | 773.9 | 764.3 | 764.3 | 773.95 | 761.8 | 1,623 |
| December 01, 2025 | 778.8 | 768.4 | 768.4 | 778.8 | 761.05 | 3,395 |
| November 28, 2025 | 771 | 768.95 | 768.95 | 782 | 768 | 4,593 |
| November 27, 2025 | 756 | 774.1 | 774.1 | 783.9 | 756 | 2,373 |