951.35
-25.7(-2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 974 | 951.35 | 951.35 | 974 | 945 | 57,848 |
| February 19, 2026 | 983.25 | 977.05 | 977.05 | 1,008 | 965.1 | 84,485 |
| February 18, 2026 | 982 | 988.75 | 988.75 | 993.95 | 980 | 36,670 |
| February 17, 2026 | 973.1 | 985.35 | 985.35 | 993 | 965.05 | 28,855 |
| February 16, 2026 | 980.05 | 973.4 | 973.4 | 981.35 | 966.05 | 24,801 |
| February 13, 2026 | 984.6 | 980.05 | 980.05 | 986.7 | 970 | 54,079 |
| February 12, 2026 | 986.45 | 987.25 | 987.25 | 995.95 | 966 | 44,225 |
| February 11, 2026 | 968.25 | 986.45 | 986.45 | 999 | 968.15 | 46,095 |
| February 10, 2026 | 967.3 | 973.65 | 973.65 | 989.95 | 961.7 | 79,078 |
| February 09, 2026 | 933.15 | 962.55 | 962.55 | 972.45 | 931.1 | 94,500 |
| February 06, 2026 | 935.5 | 930.55 | 930.55 | 943.5 | 921.6 | 61,204 |
| February 05, 2026 | 949.9 | 940.25 | 940.25 | 960 | 933 | 85,228 |
| February 04, 2026 | 956.2 | 949.9 | 949.9 | 969.3 | 939.65 | 177,795 |
| February 03, 2026 | 939.95 | 956.2 | 956.2 | 995.55 | 922.1 | 198,866 |
| February 02, 2026 | 904.2 | 924.95 | 924.95 | 929.95 | 888.05 | 64,829 |
| February 01, 2026 | 933.45 | 899.45 | 899.45 | 934 | 891.05 | 48,516 |
| January 30, 2026 | 929.5 | 929.1 | 929.1 | 934.4 | 915.1 | 70,198 |
| January 29, 2026 | 952 | 929.5 | 929.5 | 955.6 | 925.4 | 42,202 |
| January 28, 2026 | 933.7 | 950.1 | 950.1 | 963 | 922.8 | 135,398 |
| January 27, 2026 | 914 | 927.8 | 927.8 | 940.6 | 898.4 | 71,628 |
| January 23, 2026 | 932 | 914.3 | 914.3 | 941.1 | 910 | 58,443 |
| January 22, 2026 | 935.9 | 933.5 | 933.5 | 942.7 | 925.1 | 64,111 |
| January 21, 2026 | 919.7 | 925.7 | 925.7 | 944.8 | 911.3 | 147,152 |
| January 20, 2026 | 943.7 | 918.7 | 918.7 | 944.8 | 908.4 | 151,824 |
| January 19, 2026 | 950 | 943.7 | 943.7 | 965.7 | 940.1 | 94,991 |
| January 16, 2026 | 976.5 | 950.2 | 950.2 | 976.5 | 947 | 127,306 |
| January 14, 2026 | 1,015.2 | 967 | 967 | 1,027.7 | 962.1 | 210,106 |
| January 13, 2026 | 1,021 | 1,009.4 | 1,009.4 | 1,038.9 | 992.8 | 170,193 |
| January 12, 2026 | 1,090 | 1,021.3 | 1,021.3 | 1,125 | 1,011.2 | 776,327 |
| January 09, 2026 | 1,107 | 1,058 | 1,058 | 1,107 | 1,023.3 | 321,200 |
| January 08, 2026 | 1,142 | 1,088.4 | 1,088.4 | 1,154.8 | 1,081.3 | 245,533 |
| January 07, 2026 | 1,148.2 | 1,147.3 | 1,147.3 | 1,174 | 1,129.3 | 153,559 |
| January 06, 2026 | 1,150 | 1,148.2 | 1,148.2 | 1,180.5 | 1,135 | 328,400 |
| January 05, 2026 | 1,070.1 | 1,150 | 1,150 | 1,158 | 1,070.1 | 400,305 |
| January 02, 2026 | 1,078.6 | 1,088.3 | 1,088.3 | 1,094.9 | 1,050.9 | 108,195 |
| January 01, 2026 | 1,063.1 | 1,074.8 | 1,074.8 | 1,095 | 1,056.1 | 195,782 |
| December 31, 2025 | 987 | 1,064.7 | 1,064.7 | 1,118.9 | 987 | 3.03M |
| December 30, 2025 | 964 | 982.3 | 982.3 | 990.9 | 950 | 39,957 |
| December 29, 2025 | 979.9 | 959.3 | 959.3 | 979.9 | 955 | 31,641 |
| December 26, 2025 | 989.6 | 980 | 980 | 992.7 | 974 | 32,498 |
| December 24, 2025 | 984.3 | 988.6 | 988.6 | 994 | 983.6 | 27,608 |
| December 23, 2025 | 982 | 986.6 | 986.6 | 995.7 | 979.9 | 22,396 |
| December 22, 2025 | 984.5 | 982.9 | 982.9 | 996 | 980.6 | 26,720 |
| December 19, 2025 | 967.9 | 984.5 | 984.5 | 990 | 960 | 27,173 |
| December 18, 2025 | 959.1 | 969 | 969 | 970.2 | 951.5 | 29,338 |
| December 17, 2025 | 969.9 | 964.5 | 964.5 | 977.5 | 960 | 51,632 |
| December 16, 2025 | 973.8 | 978.5 | 978.5 | 983.9 | 964.4 | 30,619 |
| December 15, 2025 | 968.8 | 973.8 | 973.8 | 978.9 | 951 | 29,705 |
| December 12, 2025 | 962.9 | 963 | 963 | 985 | 957.3 | 31,315 |
| December 11, 2025 | 954.3 | 957.9 | 957.9 | 971.3 | 942.6 | 44,915 |
| December 10, 2025 | 982 | 952.7 | 952.7 | 984.9 | 950 | 56,610 |
| December 09, 2025 | 940 | 981.9 | 981.9 | 990.1 | 908.4 | 122,437 |
| December 08, 2025 | 965.6 | 945.9 | 945.9 | 989.4 | 933.6 | 152,717 |
| December 05, 2025 | 1,004.4 | 969.2 | 969.2 | 1,014.8 | 966.6 | 118,794 |
| December 04, 2025 | 1,047 | 999.1 | 999.1 | 1,048 | 992.5 | 82,314 |
| December 03, 2025 | 1,045.1 | 1,035.2 | 1,035.2 | 1,046.2 | 1,030.1 | 36,551 |
| December 02, 2025 | 1,055 | 1,045.1 | 1,045.1 | 1,058.4 | 1,042 | 29,664 |
| December 01, 2025 | 1,070.5 | 1,053 | 1,053 | 1,099.7 | 1,050.4 | 91,896 |
| November 28, 2025 | 1,069 | 1,064.9 | 1,064.9 | 1,072.8 | 1,053.3 | 31,976 |
| November 27, 2025 | 1,067.9 | 1,059.1 | 1,059.1 | 1,067.9 | 1,051.7 | 39,136 |