845.35
+38.15(+4.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 805.5 | 845.35 | 845.35 | 850 | 800.6 | 81,924 |
| February 19, 2026 | 809.05 | 807.2 | 807.2 | 818.05 | 802 | 25,275 |
| February 18, 2026 | 805 | 810.85 | 810.85 | 836.3 | 791 | 67,167 |
| February 17, 2026 | 776 | 804.1 | 804.1 | 812 | 767.7 | 65,226 |
| February 16, 2026 | 768.95 | 777.1 | 777.1 | 792.8 | 751.4 | 138,579 |
| February 13, 2026 | 748 | 724.35 | 724.35 | 767.95 | 717.05 | 65,644 |
| February 12, 2026 | 747.05 | 748.2 | 748.2 | 754.8 | 740.05 | 8,518 |
| February 11, 2026 | 755 | 749 | 749 | 755.05 | 734.6 | 23,966 |
| February 10, 2026 | 739.7 | 749.75 | 749.75 | 753 | 729.35 | 16,889 |
| February 09, 2026 | 749.9 | 730.55 | 730.55 | 749.9 | 726.05 | 25,119 |
| February 06, 2026 | 729 | 737 | 737 | 746.95 | 725.45 | 19,496 |
| February 05, 2026 | 728.45 | 733.55 | 733.55 | 736.7 | 718.45 | 6,775 |
| February 04, 2026 | 729.8 | 733.2 | 733.2 | 739.7 | 716.2 | 10,005 |
| February 03, 2026 | 727 | 720.55 | 720.55 | 735 | 715.1 | 16,218 |
| February 02, 2026 | 723.6 | 720.45 | 720.45 | 723.6 | 708.1 | 14,913 |
| February 01, 2026 | 715 | 719.9 | 719.9 | 736.4 | 714 | 7,606 |
| January 30, 2026 | 721 | 725.3 | 725.3 | 731.85 | 709.8 | 9,682 |
| January 29, 2026 | 727.05 | 720.3 | 720.3 | 728.85 | 708 | 14,588 |
| January 28, 2026 | 720.5 | 727.05 | 727.05 | 732.6 | 712.1 | 12,513 |
| January 27, 2026 | 731.1 | 724.6 | 724.6 | 734.65 | 718 | 10,961 |
| January 23, 2026 | 733.55 | 736.15 | 736.15 | 743 | 727.05 | 13,378 |
| January 22, 2026 | 748.8 | 733.55 | 733.55 | 748.8 | 727 | 15,935 |
| January 21, 2026 | 755 | 728.35 | 728.35 | 755 | 723 | 19,915 |
| January 20, 2026 | 766.4 | 737 | 737 | 767.05 | 723 | 50,715 |
| January 19, 2026 | 741 | 770.25 | 770.25 | 798.75 | 741 | 28,982 |
| January 16, 2026 | 746 | 748.25 | 748.25 | 752.7 | 736.1 | 7,957 |
| January 14, 2026 | 746.45 | 749 | 749 | 753.5 | 725.45 | 23,276 |
| January 13, 2026 | 730 | 750.2 | 750.2 | 764.9 | 727.85 | 28,020 |
| January 12, 2026 | 748 | 727.25 | 727.25 | 748 | 710 | 40,121 |
| January 09, 2026 | 760 | 747.8 | 747.8 | 774.3 | 743.85 | 30,707 |
| January 08, 2026 | 792.75 | 756.1 | 756.1 | 798.8 | 750 | 38,713 |
| January 07, 2026 | 777 | 785.05 | 785.05 | 816.75 | 775 | 36,777 |
| January 06, 2026 | 799.9 | 774.95 | 774.95 | 799.9 | 768.1 | 23,565 |
| January 05, 2026 | 805 | 794 | 794 | 812 | 787.05 | 12,629 |
| January 02, 2026 | 817.5 | 807.5 | 807.5 | 820 | 802 | 12,959 |
| January 01, 2026 | 819 | 809.4 | 809.4 | 819 | 800.2 | 7,411 |
| December 31, 2025 | 799.95 | 809.65 | 809.65 | 815.4 | 792.05 | 17,593 |
| December 30, 2025 | 811.85 | 799.7 | 799.7 | 819 | 795.45 | 12,403 |
| December 29, 2025 | 820.15 | 811.05 | 811.05 | 835 | 800.1 | 31,067 |
| December 26, 2025 | 825 | 826.9 | 826.9 | 828.8 | 814 | 35,258 |
| December 24, 2025 | 806.15 | 817.05 | 817.05 | 820 | 799 | 27,636 |
| December 23, 2025 | 804.85 | 798.15 | 798.15 | 809.9 | 792.6 | 11,356 |
| December 22, 2025 | 820.65 | 798.45 | 798.45 | 831.15 | 791.5 | 29,622 |
| December 19, 2025 | 802.05 | 816.55 | 816.55 | 829.95 | 795.7 | 53,824 |
| December 18, 2025 | 774.35 | 801.2 | 801.2 | 820 | 770.45 | 73,400 |
| December 17, 2025 | 757 | 774.8 | 774.8 | 781 | 757 | 13,678 |
| December 16, 2025 | 768 | 764.35 | 764.35 | 775 | 754.5 | 7,817 |
| December 15, 2025 | 768.55 | 772 | 772 | 790 | 763 | 32,567 |
| December 12, 2025 | 753 | 762.55 | 762.55 | 842.2 | 748 | 138,360 |
| December 11, 2025 | 709.95 | 754.5 | 754.5 | 765 | 709.9 | 66,289 |
| December 10, 2025 | 719 | 705.15 | 705.15 | 721 | 682.5 | 25,105 |
| December 09, 2025 | 688 | 710.9 | 710.9 | 716.3 | 676 | 13,766 |
| December 08, 2025 | 694.05 | 687.35 | 687.35 | 696.85 | 685 | 8,002 |
| December 05, 2025 | 688.3 | 694.25 | 694.25 | 697 | 677.5 | 10,996 |
| December 04, 2025 | 699.5 | 686.9 | 686.9 | 699.5 | 685 | 6,634 |
| December 03, 2025 | 728 | 695.3 | 695.3 | 728 | 690.55 | 16,226 |
| December 02, 2025 | 720 | 720.55 | 720.55 | 727.65 | 712.85 | 7,129 |
| December 01, 2025 | 706 | 714.3 | 714.3 | 721 | 695.1 | 13,644 |
| November 28, 2025 | 700 | 708.6 | 708.6 | 710.8 | 700 | 6,504 |
| November 27, 2025 | 690.3 | 705.1 | 705.1 | 709.5 | 690.3 | 15,119 |