935.70
+30.05(+3.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 907.5 | 935.7 | 935.7 | 937.7 | 901.1 | 5.86M |
| February 19, 2026 | 910.6 | 905.65 | 905.65 | 920.5 | 900.3 | 3.52M |
| February 18, 2026 | 893 | 899.25 | 899.25 | 907 | 891.35 | 3.91M |
| February 17, 2026 | 892.9 | 890.1 | 890.1 | 898.9 | 881 | 7.1M |
| February 16, 2026 | 895 | 907.45 | 907.45 | 910.3 | 889.5 | 6.94M |
| February 13, 2026 | 923.55 | 909 | 909 | 932.65 | 901 | 10.17M |
| February 12, 2026 | 950 | 964.4 | 964.4 | 966.55 | 943.95 | 4.56M |
| February 11, 2026 | 970 | 965.95 | 965.95 | 972 | 950.15 | 6.27M |
| February 10, 2026 | 970.25 | 968.9 | 968.9 | 976.65 | 955 | 4.1M |
| February 09, 2026 | 960.5 | 964.25 | 964.25 | 970.7 | 948.3 | 5.29M |
| February 06, 2026 | 926 | 942.55 | 942.55 | 944 | 922 | 3.83M |
| February 05, 2026 | 943.15 | 935.45 | 935.45 | 943.15 | 923.7 | 4.58M |
| February 04, 2026 | 958.95 | 964.95 | 964.95 | 970.8 | 955.45 | 4.39M |
| February 03, 2026 | 950 | 955.3 | 955.3 | 972.55 | 945.2 | 10.1M |
| February 02, 2026 | 905.7 | 930.5 | 930.5 | 936.75 | 897.5 | 9.66M |
| February 01, 2026 | 920 | 908.2 | 908.2 | 936.5 | 866.35 | 8.74M |
| January 30, 2026 | 1,000 | 962.6 | 962.6 | 1,000 | 955.55 | 11.98M |
| January 29, 2026 | 1,010.25 | 1,024.05 | 1,024.05 | 1,029.8 | 1,008.55 | 14.62M |
| January 28, 2026 | 971.05 | 998.2 | 998.2 | 1,007.9 | 963.05 | 12.62M |
| January 27, 2026 | 985 | 961.85 | 961.85 | 985 | 950.75 | 10.01M |
| January 23, 2026 | 955 | 950.3 | 950.3 | 963.9 | 948.5 | 5.96M |
| January 22, 2026 | 945 | 944.45 | 944.45 | 951.4 | 934.15 | 6.17M |
| January 21, 2026 | 928.75 | 939.2 | 939.2 | 944.15 | 926.4 | 5.59M |
| January 20, 2026 | 944.5 | 928.1 | 928.1 | 949.85 | 925.7 | 5.71M |
| January 19, 2026 | 938.5 | 939.95 | 939.95 | 946.8 | 928.45 | 4.01M |
| January 16, 2026 | 966.5 | 934.65 | 934.65 | 966.5 | 930 | 4.04M |
| January 14, 2026 | 941 | 955.35 | 955.35 | 959 | 936.75 | 7.05M |
| January 13, 2026 | 927.4 | 936.3 | 936.3 | 937.9 | 922.95 | 6.87M |
| January 12, 2026 | 909.95 | 920.15 | 920.15 | 921.95 | 897 | 6.88M |
| January 09, 2026 | 902 | 900.95 | 900.95 | 908.45 | 894 | 4.32M |
| January 08, 2026 | 934.05 | 903.95 | 903.95 | 934.2 | 898.6 | 6.27M |
| January 07, 2026 | 951.05 | 938.45 | 938.45 | 954.6 | 935.1 | 6.55M |
| January 06, 2026 | 936 | 942.25 | 942.25 | 970.8 | 936 | 10.37M |
| January 05, 2026 | 932.5 | 931.7 | 931.7 | 937.9 | 925.85 | 5.28M |
| January 02, 2026 | 898 | 925.7 | 925.7 | 927.3 | 896.55 | 5.36M |
| January 01, 2026 | 888.1 | 894.95 | 894.95 | 895.95 | 882.45 | 2.57M |
| December 31, 2025 | 886.4 | 886.7 | 886.7 | 890 | 879.45 | 3.54M |
| December 30, 2025 | 868 | 884.15 | 884.15 | 888.3 | 863.85 | 15.28M |
| December 29, 2025 | 886 | 865 | 865 | 887.45 | 860.9 | 9.84M |
| December 26, 2025 | 865.25 | 872.9 | 872.9 | 874.75 | 861 | 2.33M |
| December 24, 2025 | 865.95 | 863.95 | 864.45 | 882.3 | 862.15 | 3.68M |
| December 23, 2025 | 871 | 863.85 | 863.85 | 871.8 | 860.85 | 5.45M |
| December 22, 2025 | 860 | 864.55 | 864.55 | 872.35 | 857.25 | 4.87M |
| December 19, 2025 | 858 | 852 | 852 | 864.4 | 847.55 | 4.94M |
| December 18, 2025 | 850 | 856.7 | 856.7 | 861.95 | 847.5 | 4.17M |
| December 17, 2025 | 844.05 | 848.8 | 848.8 | 851.9 | 840.1 | 3.27M |
| December 16, 2025 | 845 | 837.15 | 837.15 | 845 | 831.15 | 2.71M |
| December 15, 2025 | 851.95 | 847.85 | 847.85 | 856.25 | 845.3 | 2.52M |
| December 12, 2025 | 830.8 | 852.1 | 852.1 | 855 | 830.6 | 8.18M |
| December 11, 2025 | 826 | 824.35 | 824.35 | 830.9 | 821.15 | 3.1M |
| December 10, 2025 | 816.05 | 821.75 | 821.75 | 831.75 | 813.6 | 5.28M |
| December 09, 2025 | 819 | 812.9 | 812.9 | 819.4 | 803.1 | 3.4M |
| December 08, 2025 | 825.8 | 819.45 | 819.45 | 833.5 | 817.25 | 4.35M |
| December 05, 2025 | 811.55 | 823.25 | 823.25 | 831.9 | 808 | 4.27M |
| December 04, 2025 | 824 | 810.8 | 810.8 | 826.25 | 809 | 3.38M |
| December 03, 2025 | 810.8 | 816.3 | 816.3 | 819.6 | 800.95 | 4.95M |
| December 02, 2025 | 811 | 806.85 | 806.85 | 813.5 | 802.6 | 4.24M |
| December 01, 2025 | 817.95 | 810.8 | 810.8 | 817.95 | 808.2 | 2.06M |
| November 28, 2025 | 812.2 | 808.4 | 808.4 | 815 | 807.2 | 3.2M |
| November 27, 2025 | 807.9 | 807.55 | 807.55 | 813.95 | 800.45 | 4.48M |