974.95
+3.75(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 970.1 | 974.95 | 974.95 | 981.9 | 958.1 | 28,471 |
| February 19, 2026 | 981.75 | 971.2 | 971.2 | 985.8 | 965 | 27,110 |
| February 18, 2026 | 987.5 | 981.75 | 981.75 | 1,000.3 | 978.05 | 39,007 |
| February 17, 2026 | 995 | 987.5 | 987.5 | 1,004.95 | 982.2 | 45,810 |
| February 16, 2026 | 1,000 | 997.65 | 997.65 | 1,005.05 | 975.3 | 61,651 |
| February 13, 2026 | 982 | 1,001.65 | 1,001.65 | 1,015.5 | 965.05 | 78,123 |
| February 12, 2026 | 993 | 985.3 | 985.3 | 993 | 962.8 | 85,973 |
| February 11, 2026 | 983.95 | 993.5 | 993.5 | 1,008.4 | 962.5 | 121,360 |
| February 10, 2026 | 975.45 | 979.2 | 979.2 | 983 | 957.45 | 95,611 |
| February 09, 2026 | 973 | 964.8 | 964.8 | 979.3 | 943.55 | 290,211 |
| February 06, 2026 | 1,002.5 | 993.6 | 993.6 | 1,009.7 | 985.6 | 33,785 |
| February 05, 2026 | 1,018.65 | 1,002.6 | 1,002.6 | 1,023.2 | 995.4 | 36,327 |
| February 04, 2026 | 1,020.05 | 1,014.65 | 1,014.65 | 1,036 | 1,007.35 | 53,594 |
| February 03, 2026 | 999 | 1,028.45 | 1,028.45 | 1,039 | 991 | 158,793 |
| February 02, 2026 | 975.55 | 974.35 | 974.35 | 986.9 | 951.1 | 47,903 |
| February 01, 2026 | 975.15 | 975.55 | 975.55 | 987.95 | 970 | 15,182 |
| January 30, 2026 | 958 | 975.1 | 975.1 | 983 | 949.9 | 93,588 |
| January 29, 2026 | 990.4 | 959.3 | 959.3 | 996.7 | 952 | 103,334 |
| January 28, 2026 | 985 | 990.4 | 990.4 | 992.9 | 972.5 | 51,166 |
| January 27, 2026 | 977.1 | 979.9 | 979.9 | 989.3 | 958.6 | 45,683 |
| January 23, 2026 | 1,009.8 | 980.1 | 980.1 | 1,014.2 | 973.1 | 38,444 |
| January 22, 2026 | 994.8 | 1,002.5 | 1,002.5 | 1,020.9 | 990 | 101,325 |
| January 21, 2026 | 993 | 990.1 | 990.1 | 1,004.3 | 975 | 87,370 |
| January 20, 2026 | 1,020.2 | 1,000.7 | 1,000.7 | 1,023 | 996.3 | 109,114 |
| January 19, 2026 | 1,011.8 | 1,020.2 | 1,020.2 | 1,025.7 | 1,000 | 60,960 |
| January 16, 2026 | 1,015.5 | 1,021.8 | 1,021.8 | 1,034.2 | 1,012.1 | 62,740 |
| January 14, 2026 | 1,025 | 1,015.6 | 1,015.6 | 1,034.7 | 1,010 | 27,061 |
| January 13, 2026 | 1,038 | 1,024.7 | 1,024.7 | 1,038 | 1,014.1 | 72,273 |
| January 12, 2026 | 1,031.3 | 1,029.4 | 1,029.4 | 1,033.9 | 1,010.1 | 79,660 |
| January 09, 2026 | 1,057 | 1,031.3 | 1,031.3 | 1,057 | 1,026.4 | 41,934 |
| January 08, 2026 | 1,050 | 1,057.3 | 1,057.3 | 1,070 | 1,042.7 | 91,656 |
| January 07, 2026 | 1,069.5 | 1,059.6 | 1,059.6 | 1,069.5 | 1,046 | 56,679 |
| January 06, 2026 | 1,089.4 | 1,069.8 | 1,069.8 | 1,089.4 | 1,058.7 | 36,341 |
| January 05, 2026 | 1,093.4 | 1,083.7 | 1,083.7 | 1,107 | 1,075.2 | 51,302 |
| January 02, 2026 | 1,085 | 1,093.4 | 1,093.4 | 1,101.4 | 1,071.9 | 44,341 |
| January 01, 2026 | 1,105.8 | 1,085.1 | 1,085.1 | 1,107.1 | 1,082 | 13,767 |
| December 31, 2025 | 1,080 | 1,104.5 | 1,104.5 | 1,115.3 | 1,071.9 | 72,207 |
| December 30, 2025 | 1,065 | 1,075.6 | 1,075.6 | 1,079.9 | 1,061.1 | 49,830 |
| December 29, 2025 | 1,092 | 1,073.9 | 1,073.9 | 1,092 | 1,061 | 64,170 |
| December 26, 2025 | 1,071.7 | 1,082.8 | 1,082.8 | 1,092 | 1,061.8 | 42,186 |
| December 24, 2025 | 1,067.8 | 1,066.1 | 1,066.1 | 1,069.9 | 1,055 | 61,367 |
| December 23, 2025 | 1,075 | 1,062.2 | 1,062.2 | 1,075 | 1,056 | 57,650 |
| December 22, 2025 | 1,061 | 1,066.8 | 1,066.8 | 1,080 | 1,061 | 58,786 |
| December 19, 2025 | 1,052.4 | 1,065.9 | 1,065.9 | 1,074 | 1,048.5 | 35,301 |
| December 18, 2025 | 1,047.1 | 1,053.8 | 1,053.8 | 1,059 | 1,033.4 | 31,258 |
| December 17, 2025 | 1,050.5 | 1,049.9 | 1,049.9 | 1,059 | 1,033 | 76,870 |
| December 16, 2025 | 1,061.3 | 1,052.4 | 1,052.4 | 1,070 | 1,045.5 | 40,967 |
| December 15, 2025 | 1,062.9 | 1,070.3 | 1,070.3 | 1,075.7 | 1,060 | 31,584 |
| December 12, 2025 | 1,065 | 1,072.7 | 1,072.7 | 1,078 | 1,060 | 60,849 |
| December 11, 2025 | 1,040 | 1,061.6 | 1,061.6 | 1,064.9 | 1,032.5 | 71,714 |
| December 10, 2025 | 1,068.1 | 1,039.1 | 1,039.1 | 1,080 | 1,035.3 | 108,990 |
| December 09, 2025 | 1,056 | 1,065.3 | 1,065.3 | 1,086.5 | 1,048.3 | 131,196 |
| December 08, 2025 | 1,081.7 | 1,064.8 | 1,064.8 | 1,087 | 1,050 | 80,178 |
| December 05, 2025 | 1,110 | 1,089.1 | 1,089.1 | 1,110.2 | 1,083.6 | 51,901 |
| December 04, 2025 | 1,112 | 1,100.5 | 1,100.5 | 1,117.2 | 1,095 | 45,484 |
| December 03, 2025 | 1,100 | 1,111.1 | 1,111.1 | 1,119.5 | 1,094.7 | 54,102 |
| December 02, 2025 | 1,102 | 1,098.6 | 1,098.6 | 1,116.1 | 1,094.1 | 43,977 |
| December 01, 2025 | 1,124 | 1,109.2 | 1,109.2 | 1,137.5 | 1,101.1 | 44,876 |
| November 28, 2025 | 1,141.3 | 1,122.9 | 1,122.9 | 1,150.1 | 1,118.8 | 42,468 |
| November 27, 2025 | 1,157.4 | 1,138.6 | 1,138.6 | 1,157.5 | 1,134 | 31,365 |