902.25
+12.2(+1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 894.7 | 902.25 | 902.25 | 909 | 881 | 8,329 |
| February 19, 2026 | 913 | 890.05 | 890.05 | 920.9 | 885 | 13,844 |
| February 18, 2026 | 903.1 | 916.65 | 916.65 | 919.95 | 900.7 | 8,951 |
| February 17, 2026 | 900 | 904.45 | 904.45 | 913.5 | 899.55 | 5,671 |
| February 16, 2026 | 905 | 902.8 | 902.8 | 913.3 | 900.2 | 10,522 |
| February 13, 2026 | 919.2 | 911.75 | 911.75 | 923 | 905.45 | 11,329 |
| February 12, 2026 | 927.65 | 914.6 | 914.6 | 927.65 | 912 | 6,882 |
| February 11, 2026 | 929.3 | 931.3 | 931.3 | 933.6 | 917 | 7,432 |
| February 10, 2026 | 936.65 | 929.3 | 929.3 | 952.85 | 925.5 | 12,420 |
| February 09, 2026 | 920 | 936.3 | 936.3 | 942.25 | 917 | 27,559 |
| February 06, 2026 | 910 | 915.25 | 915.25 | 919 | 904.45 | 11,086 |
| February 05, 2026 | 902.8 | 906.8 | 906.8 | 919.7 | 902.8 | 12,278 |
| February 04, 2026 | 904.75 | 910.75 | 910.75 | 914.25 | 899.55 | 13,516 |
| February 03, 2026 | 904.65 | 904.75 | 904.75 | 912.5 | 881.15 | 22,594 |
| February 02, 2026 | 891.5 | 884.25 | 884.25 | 891.5 | 865.1 | 15,832 |
| February 01, 2026 | 879.85 | 890.9 | 890.9 | 900 | 874.2 | 16,733 |
| January 30, 2026 | 860 | 879.8 | 879.8 | 883.55 | 855.3 | 21,722 |
| January 29, 2026 | 877.85 | 862.4 | 862.4 | 885.6 | 859 | 31,488 |
| January 28, 2026 | 873.75 | 872.6 | 872.6 | 884.6 | 869.4 | 22,599 |
| January 27, 2026 | 873 | 880 | 880 | 888.8 | 869.15 | 24,421 |
| January 23, 2026 | 922.05 | 878.8 | 878.8 | 922.05 | 872 | 45,492 |
| January 22, 2026 | 945.75 | 922.05 | 922.05 | 945.75 | 914.35 | 30,131 |
| January 21, 2026 | 935 | 945.75 | 945.75 | 960.9 | 930 | 45,014 |
| January 20, 2026 | 945 | 934.15 | 934.15 | 961.9 | 920.25 | 84,605 |
| January 19, 2026 | 923.7 | 949.95 | 949.95 | 988.8 | 896.15 | 758,617 |
| January 16, 2026 | 915.6 | 923.95 | 923.95 | 933 | 910.65 | 38,687 |
| January 14, 2026 | 924.5 | 913.15 | 913.15 | 932.1 | 909 | 38,047 |
| January 13, 2026 | 940.45 | 931.2 | 931.2 | 955.15 | 929 | 24,135 |
| January 12, 2026 | 941.25 | 947.35 | 947.35 | 956.15 | 931.1 | 23,711 |
| January 09, 2026 | 944.5 | 941.25 | 941.25 | 953.5 | 935 | 13,575 |
| January 08, 2026 | 955 | 945.35 | 945.35 | 959.3 | 940 | 16,803 |
| January 07, 2026 | 953.7 | 958.3 | 958.3 | 967 | 953.7 | 17,073 |
| January 06, 2026 | 962.8 | 962.3 | 962.3 | 973.95 | 955.5 | 27,596 |
| January 05, 2026 | 975.8 | 963.35 | 963.35 | 980.3 | 955 | 16,527 |
| January 02, 2026 | 965.1 | 975.85 | 975.85 | 980 | 965.1 | 13,330 |
| January 01, 2026 | 977.2 | 973.85 | 973.85 | 981.4 | 970 | 6,650 |
| December 31, 2025 | 952 | 977.2 | 977.2 | 979.8 | 952 | 16,025 |
| December 30, 2025 | 960.1 | 954.7 | 954.7 | 965.7 | 952 | 13,642 |
| December 29, 2025 | 971 | 965.8 | 965.8 | 973.6 | 960.6 | 16,408 |
| December 26, 2025 | 990 | 971.1 | 971.1 | 990.9 | 965.3 | 34,451 |
| December 24, 2025 | 980.3 | 984.8 | 984.8 | 1,035.5 | 980.3 | 793,469 |
| December 23, 2025 | 981.2 | 983.2 | 983.2 | 989.7 | 978.7 | 11,752 |
| December 22, 2025 | 983.1 | 987.6 | 987.6 | 1,000 | 979.4 | 17,942 |
| December 19, 2025 | 970.3 | 983.1 | 983.1 | 996 | 970.3 | 17,087 |
| December 18, 2025 | 980 | 977.2 | 977.2 | 992.3 | 970 | 33,649 |
| December 17, 2025 | 993 | 985.9 | 985.9 | 1,003.9 | 984 | 18,121 |
| December 16, 2025 | 1,008.7 | 996.2 | 996.2 | 1,011.7 | 992.6 | 15,969 |
| December 15, 2025 | 1,020.4 | 1,008.7 | 1,008.7 | 1,039.8 | 1,005 | 27,371 |
| December 12, 2025 | 1,020 | 1,019.4 | 1,019.4 | 1,028.3 | 1,015.5 | 18,732 |
| December 11, 2025 | 1,017.1 | 1,023.4 | 1,023.4 | 1,030.2 | 1,005.9 | 14,798 |
| December 10, 2025 | 1,030 | 1,026.4 | 1,026.4 | 1,032.5 | 1,013.2 | 14,596 |
| December 09, 2025 | 1,001 | 1,030.2 | 1,030.2 | 1,034 | 993.6 | 35,924 |
| December 08, 2025 | 1,031.5 | 1,004.6 | 1,004.6 | 1,034.3 | 991.9 | 41,947 |
| December 05, 2025 | 1,041 | 1,035 | 1,035 | 1,041.2 | 1,026.3 | 12,951 |
| December 04, 2025 | 1,037.8 | 1,047 | 1,047 | 1,067.4 | 1,036.5 | 74,218 |
| December 03, 2025 | 1,030.3 | 1,037.8 | 1,037.8 | 1,068.6 | 996.3 | 884,767 |
| December 02, 2025 | 1,039.2 | 1,029.4 | 1,029.4 | 1,044.5 | 1,020 | 22,132 |
| December 01, 2025 | 1,057.2 | 1,033.8 | 1,033.8 | 1,060.1 | 1,031 | 32,901 |
| November 28, 2025 | 1,063 | 1,051.7 | 1,051.7 | 1,091.4 | 1,045.4 | 82,533 |
| November 27, 2025 | 1,065.9 | 1,051.3 | 1,051.3 | 1,072.5 | 1,046.5 | 18,819 |