943.10
+7.7(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 959 | 943.1 | 943.1 | 959 | 930.2 | 12,983 |
| February 19, 2026 | 935 | 935.4 | 935.4 | 966.4 | 912.2 | 42,766 |
| February 18, 2026 | 908.6 | 920.4 | 920.4 | 924.1 | 885.4 | 22,195 |
| February 17, 2026 | 880 | 897.3 | 897.3 | 913.8 | 872.3 | 11,545 |
| February 16, 2026 | 938 | 888.3 | 888.3 | 940 | 880.2 | 27,093 |
| February 13, 2026 | 909.8 | 913.1 | 913.1 | 953.7 | 888 | 47,264 |
| February 12, 2026 | 929.7 | 908.3 | 908.3 | 952.9 | 898 | 27,203 |
| February 11, 2026 | 971 | 927 | 927 | 999.8 | 921 | 44,976 |
| February 10, 2026 | 985 | 968.8 | 968.8 | 1,022 | 956.2 | 28,945 |
| February 09, 2026 | 989.9 | 980.3 | 980.3 | 1,034.2 | 968 | 45,516 |
| February 06, 2026 | 1,008.1 | 985 | 985 | 1,024.9 | 985 | 32,558 |
| February 05, 2026 | 1,065 | 1,036.8 | 1,036.8 | 1,087.9 | 1,036.8 | 28,998 |
| February 04, 2026 | 1,084.6 | 1,091.3 | 1,091.3 | 1,150 | 1,063 | 55,723 |
| February 03, 2026 | 1,181 | 1,118.9 | 1,118.9 | 1,223.8 | 1,118.9 | 34,560 |
| February 02, 2026 | 1,177.7 | 1,177.7 | 1,177.7 | 1,177.7 | 1,177.7 | 2,187 |
| February 01, 2026 | 1,239.6 | 1,239.6 | 1,239.6 | 1,239.6 | 1,239.6 | 1,509 |
| January 30, 2026 | 1,334.1 | 1,304.8 | 1,304.8 | 1,360 | 1,295 | 18,569 |
| January 29, 2026 | 1,355 | 1,334.8 | 1,334.8 | 1,384.5 | 1,280 | 20,456 |
| January 28, 2026 | 1,342.3 | 1,347.3 | 1,347.3 | 1,379.9 | 1,329.9 | 11,922 |
| January 27, 2026 | 1,368 | 1,315.9 | 1,315.9 | 1,380.1 | 1,312.6 | 21,949 |
| January 23, 2026 | 1,460 | 1,381.6 | 1,381.6 | 1,490 | 1,381.3 | 22,136 |
| January 22, 2026 | 1,449.9 | 1,453.9 | 1,453.9 | 1,469.7 | 1,416.2 | 12,867 |
| January 21, 2026 | 1,474 | 1,407.2 | 1,407.2 | 1,483.7 | 1,370.9 | 30,229 |
| January 20, 2026 | 1,498 | 1,443 | 1,443 | 1,546.2 | 1,411.3 | 32,845 |
| January 19, 2026 | 1,470 | 1,472.6 | 1,472.6 | 1,570.8 | 1,440.9 | 50,778 |
| January 16, 2026 | 1,420 | 1,485 | 1,485 | 1,499.6 | 1,400.1 | 57,261 |
| January 14, 2026 | 1,446.1 | 1,428.2 | 1,428.2 | 1,458.2 | 1,428.2 | 30,255 |
| January 13, 2026 | 1,503.3 | 1,503.3 | 1,503.3 | 1,540 | 1,503.3 | 54,253 |
| January 12, 2026 | 1,600 | 1,582.4 | 1,582.4 | 1,615.6 | 1,582.4 | 17,675 |
| January 09, 2026 | 1,750.1 | 1,665.6 | 1,665.6 | 1,752.6 | 1,665.6 | 26,651 |
| January 08, 2026 | 1,645 | 1,753.2 | 1,753.2 | 1,790 | 1,641 | 281,921 |
| January 07, 2026 | 1,479.9 | 1,633 | 1,633 | 1,633 | 1,478.6 | 118,356 |
| January 06, 2026 | 1,525.4 | 1,484.6 | 1,484.6 | 1,537 | 1,460 | 36,102 |
| January 05, 2026 | 1,588.1 | 1,517.1 | 1,517.1 | 1,650 | 1,505.1 | 89,477 |
| January 02, 2026 | 1,514.1 | 1,593.6 | 1,593.6 | 1,629 | 1,491.2 | 143,577 |
| January 01, 2026 | 1,380 | 1,483.8 | 1,483.8 | 1,492.5 | 1,367 | 149,557 |
| December 31, 2025 | 1,348 | 1,356.9 | 1,356.9 | 1,383.7 | 1,335.1 | 24,254 |
| December 30, 2025 | 1,353 | 1,316.6 | 1,316.6 | 1,372.1 | 1,303 | 20,768 |
| December 29, 2025 | 1,405.6 | 1,346.2 | 1,346.2 | 1,427.9 | 1,337.7 | 18,576 |
| December 26, 2025 | 1,316.4 | 1,384.8 | 1,384.8 | 1,431.3 | 1,316.4 | 36,930 |
| December 24, 2025 | 1,370 | 1,316.4 | 1,316.4 | 1,378.9 | 1,300 | 27,719 |
| December 23, 2025 | 1,431 | 1,370.6 | 1,370.6 | 1,444.9 | 1,350.5 | 26,350 |
| December 22, 2025 | 1,329.9 | 1,438.7 | 1,438.7 | 1,451.8 | 1,329.9 | 58,033 |
| December 19, 2025 | 1,230 | 1,319.9 | 1,319.9 | 1,328 | 1,220.1 | 37,499 |
| December 18, 2025 | 1,239 | 1,221.6 | 1,221.6 | 1,250 | 1,199.8 | 10,020 |
| December 17, 2025 | 1,222 | 1,239 | 1,239 | 1,268.8 | 1,204 | 12,189 |
| December 16, 2025 | 1,239.3 | 1,218.4 | 1,218.4 | 1,244.8 | 1,197.3 | 5,360 |
| December 15, 2025 | 1,255 | 1,221 | 1,221 | 1,256.6 | 1,207 | 13,025 |
| December 12, 2025 | 1,285 | 1,256.2 | 1,256.2 | 1,285 | 1,251.2 | 7,241 |
| December 11, 2025 | 1,305.1 | 1,261 | 1,261 | 1,315.1 | 1,251.5 | 11,229 |
| December 10, 2025 | 1,310.6 | 1,285.8 | 1,285.8 | 1,334.9 | 1,252.2 | 26,336 |
| December 09, 2025 | 1,177.1 | 1,284.9 | 1,284.9 | 1,309 | 1,156.1 | 36,250 |
| December 08, 2025 | 1,228.3 | 1,194.8 | 1,194.8 | 1,287.3 | 1,173.4 | 37,491 |
| December 05, 2025 | 1,230 | 1,222.2 | 1,222.2 | 1,248.9 | 1,202.1 | 13,904 |
| December 04, 2025 | 1,260 | 1,230.1 | 1,230.1 | 1,262 | 1,220.5 | 12,474 |
| December 03, 2025 | 1,241.3 | 1,263.2 | 1,263.2 | 1,279.9 | 1,231.7 | 20,070 |
| December 02, 2025 | 1,296.3 | 1,241.3 | 1,241.3 | 1,309.6 | 1,233 | 26,819 |
| December 01, 2025 | 1,352 | 1,296.3 | 1,296.3 | 1,352 | 1,280 | 30,472 |
| November 28, 2025 | 1,358.9 | 1,357.9 | 1,357.9 | 1,385.6 | 1,333.3 | 19,546 |
| November 27, 2025 | 1,415 | 1,352.2 | 1,352.2 | 1,415 | 1,340 | 36,385 |