789.20
+12.7(+1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 793.15 | 789.2 | 789.2 | 802 | 780.05 | 835,105 |
| February 19, 2026 | 792.45 | 776.5 | 776.5 | 801.6 | 771 | 422,477 |
| February 18, 2026 | 809 | 785.85 | 785.85 | 817.95 | 773 | 773,371 |
| February 17, 2026 | 820.5 | 799.65 | 799.65 | 824.9 | 796 | 860,538 |
| February 16, 2026 | 836.05 | 826.25 | 826.25 | 860 | 817.7 | 1.55M |
| February 13, 2026 | 781.6 | 844.2 | 844.2 | 859.15 | 760 | 4.39M |
| February 12, 2026 | 746.7 | 781.05 | 781.05 | 805 | 738.1 | 3.06M |
| February 11, 2026 | 772.55 | 746.75 | 746.75 | 778.8 | 744 | 1.38M |
| February 10, 2026 | 810 | 772.75 | 772.75 | 827.95 | 760 | 2.9M |
| February 09, 2026 | 815 | 840.8 | 840.8 | 850 | 802 | 3.72M |
| February 06, 2026 | 800.95 | 781.5 | 781.5 | 800.95 | 770 | 1.26M |
| February 05, 2026 | 832.5 | 812 | 812 | 844 | 806.15 | 4.39M |
| February 04, 2026 | 778.4 | 832.85 | 832.85 | 832.85 | 751.25 | 14.22M |
| February 03, 2026 | 694.05 | 694.05 | 694.05 | 694.05 | 694.05 | 285,696 |
| February 02, 2026 | 609.25 | 578.4 | 578.4 | 609.25 | 565 | 1.16M |
| February 01, 2026 | 553.35 | 609.25 | 609.25 | 627.75 | 545 | 4.51M |
| January 30, 2026 | 542.85 | 550.05 | 550.05 | 569.3 | 535.4 | 771,461 |
| January 29, 2026 | 563 | 541.95 | 541.95 | 568.9 | 535.75 | 783,814 |
| January 28, 2026 | 556.95 | 560.1 | 560.1 | 580.95 | 539.2 | 2.86M |
| January 27, 2026 | 582 | 542.7 | 542.7 | 585.1 | 531 | 3.6M |
| January 23, 2026 | 605 | 557.45 | 557.45 | 605.75 | 550.3 | 690,183 |
| January 22, 2026 | 580 | 597.55 | 597.55 | 599.9 | 572.55 | 867,745 |
| January 21, 2026 | 562 | 563.95 | 563.95 | 569.5 | 547.2 | 694,136 |
| January 20, 2026 | 590.8 | 560.85 | 560.85 | 598.1 | 551.5 | 474,720 |
| January 19, 2026 | 604.75 | 590.3 | 590.3 | 604.8 | 586 | 365,919 |
| January 16, 2026 | 606.5 | 604.75 | 604.75 | 618 | 600 | 463,689 |
| January 14, 2026 | 601.2 | 598.95 | 598.95 | 606 | 595.1 | 517,800 |
| January 13, 2026 | 621.75 | 597.95 | 597.95 | 635 | 595 | 1.41M |
| January 12, 2026 | 648 | 616.35 | 616.35 | 648.5 | 607.95 | 1.8M |
| January 09, 2026 | 626.2 | 653.45 | 653.45 | 660 | 618.65 | 1.26M |
| January 08, 2026 | 682.7 | 626.2 | 626.2 | 682.7 | 596.65 | 3.87M |
| January 07, 2026 | 670 | 684.7 | 684.7 | 690.3 | 664 | 432,490 |
| January 06, 2026 | 702.95 | 672.65 | 672.65 | 704.95 | 669 | 650,477 |
| January 05, 2026 | 718 | 702.85 | 702.85 | 719.95 | 701 | 324,563 |
| January 02, 2026 | 730.05 | 718.2 | 718.2 | 739.05 | 714.3 | 486,889 |
| January 01, 2026 | 742.1 | 732.1 | 732.1 | 747 | 728.15 | 463,218 |
| December 31, 2025 | 740 | 742.1 | 742.1 | 763 | 727 | 476,197 |
| December 30, 2025 | 755.5 | 735.4 | 735.4 | 762.6 | 733.4 | 313,970 |
| December 29, 2025 | 784.95 | 757.55 | 757.55 | 787.45 | 753.1 | 249,118 |
| December 26, 2025 | 780.85 | 780.95 | 780.95 | 784.7 | 776.05 | 97,320 |
| December 24, 2025 | 798.5 | 784.7 | 784.7 | 798.5 | 783.1 | 143,369 |
| December 23, 2025 | 796 | 793.5 | 793.5 | 799.7 | 787.1 | 169,738 |
| December 22, 2025 | 796.3 | 790.55 | 790.55 | 801.85 | 785 | 120,475 |
| December 19, 2025 | 792.2 | 793.9 | 793.9 | 797.2 | 777.7 | 216,310 |
| December 18, 2025 | 810.85 | 784.3 | 784.3 | 811.05 | 779.35 | 191,083 |
| December 17, 2025 | 822.85 | 810.85 | 810.85 | 830.85 | 808 | 130,162 |
| December 16, 2025 | 829.5 | 823.2 | 823.2 | 830.7 | 820.95 | 110,884 |
| December 15, 2025 | 846 | 827.45 | 827.45 | 846 | 825.35 | 150,137 |
| December 12, 2025 | 857 | 848.9 | 848.9 | 857 | 835.7 | 256,877 |
| December 11, 2025 | 851 | 849.3 | 849.3 | 855 | 822.1 | 315,810 |
| December 10, 2025 | 828 | 853.4 | 853.4 | 858.4 | 828 | 348,138 |
| December 09, 2025 | 835.6 | 824.25 | 824.25 | 837.9 | 808.8 | 389,366 |
| December 08, 2025 | 879.1 | 835.6 | 835.6 | 885 | 832 | 295,748 |
| December 05, 2025 | 865.05 | 872.8 | 872.8 | 881.5 | 848 | 192,682 |
| December 04, 2025 | 850 | 866.15 | 866.15 | 870.8 | 849.95 | 114,029 |
| December 03, 2025 | 865.8 | 859.25 | 859.25 | 872.55 | 850.4 | 210,553 |
| December 02, 2025 | 897.6 | 863 | 863 | 900.05 | 860 | 298,811 |
| December 01, 2025 | 932.15 | 897.45 | 897.45 | 932.15 | 894 | 245,721 |
| November 28, 2025 | 923 | 927.5 | 927.5 | 938.9 | 910 | 290,406 |
| November 27, 2025 | 929.35 | 918.4 | 918.4 | 929.95 | 912 | 123,283 |