946.70
+19.35(+2.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 927.35 | 946.7 | 946.7 | 950 | 924 | 1.82M |
| February 19, 2026 | 942.15 | 927.35 | 927.35 | 952.5 | 921.1 | 1.72M |
| February 18, 2026 | 925 | 938.15 | 938.15 | 942.5 | 920.45 | 2.22M |
| February 17, 2026 | 888 | 920.1 | 920.1 | 921.9 | 881 | 1.89M |
| February 16, 2026 | 869 | 888.9 | 888.9 | 892.4 | 863.1 | 1.29M |
| February 13, 2026 | 875 | 873.7 | 873.7 | 881.9 | 864.15 | 877,788 |
| February 12, 2026 | 897.05 | 880.7 | 880.7 | 897.05 | 877 | 2.3M |
| February 11, 2026 | 910.55 | 897.3 | 897.3 | 910.85 | 876.9 | 2.38M |
| February 10, 2026 | 906.9 | 906.05 | 906.05 | 915.8 | 897.8 | 1.7M |
| February 09, 2026 | 881 | 902.5 | 902.5 | 910.6 | 881 | 2.42M |
| February 06, 2026 | 878.3 | 871.2 | 871.2 | 882.3 | 862.25 | 1.24M |
| February 05, 2026 | 876 | 879.5 | 879.5 | 882.95 | 871.7 | 904,734 |
| February 04, 2026 | 864.4 | 879.25 | 879.25 | 883.4 | 862.1 | 1.37M |
| February 03, 2026 | 875 | 870.1 | 870.1 | 892.1 | 857.9 | 1.41M |
| February 02, 2026 | 843.15 | 834.8 | 834.8 | 847 | 806.2 | 4.13M |
| February 01, 2026 | 909 | 843.15 | 843.15 | 909 | 833.75 | 1.98M |
| January 30, 2026 | 907.05 | 911.7 | 911.7 | 923 | 898.95 | 2.04M |
| January 29, 2026 | 898.35 | 909.5 | 909.5 | 916.5 | 897.05 | 2.03M |
| January 28, 2026 | 877.85 | 898.35 | 898.35 | 900.5 | 873 | 1.14M |
| January 27, 2026 | 877.65 | 876.7 | 876.7 | 888.45 | 858 | 1.69M |
| January 23, 2026 | 903.45 | 876.45 | 876.45 | 904.8 | 871.5 | 3.27M |
| January 22, 2026 | 859.7 | 896.75 | 896.75 | 908 | 854.2 | 5.46M |
| January 21, 2026 | 847 | 850.55 | 850.55 | 857 | 831.65 | 1.78M |
| January 20, 2026 | 862 | 846.6 | 846.6 | 869.35 | 844 | 1.23M |
| January 19, 2026 | 851 | 858.7 | 858.7 | 861 | 841 | 1.31M |
| January 16, 2026 | 846.4 | 852.1 | 852.1 | 861.4 | 843.05 | 1.8M |
| January 14, 2026 | 820 | 846.4 | 846.4 | 849.9 | 808.5 | 3.28M |
| January 13, 2026 | 831.35 | 817.75 | 817.75 | 833.35 | 807.8 | 1.98M |
| January 12, 2026 | 833.05 | 826.65 | 826.65 | 837.05 | 812.8 | 2.01M |
| January 09, 2026 | 831.15 | 832.9 | 832.9 | 857 | 828 | 2.99M |
| January 08, 2026 | 858 | 828 | 828 | 862.5 | 826.1 | 1.35M |
| January 07, 2026 | 861.5 | 864.6 | 864.6 | 866 | 850.25 | 2.12M |
| January 06, 2026 | 862 | 861.5 | 861.5 | 872.8 | 855.4 | 1.14M |
| January 05, 2026 | 864 | 858.2 | 858.2 | 868.1 | 849.5 | 1.04M |
| January 02, 2026 | 842.05 | 861.4 | 861.4 | 864.25 | 842 | 3.2M |
| January 01, 2026 | 838 | 832.6 | 832.6 | 844 | 826.05 | 1.21M |
| December 31, 2025 | 812.9 | 837.25 | 837.25 | 840.4 | 806.5 | 3.65M |
| December 30, 2025 | 784.45 | 809 | 809 | 815.2 | 778.65 | 7.95M |
| December 29, 2025 | 778.4 | 784.45 | 784.45 | 789.5 | 774.35 | 1.11M |
| December 26, 2025 | 777.2 | 778.45 | 778.45 | 781.5 | 772.1 | 710,953 |
| December 24, 2025 | 783.25 | 777.2 | 777.2 | 783.25 | 773.25 | 902,939 |
| December 23, 2025 | 787.9 | 783.25 | 783.25 | 792.8 | 780.1 | 581,604 |
| December 22, 2025 | 783 | 787.9 | 787.9 | 788.95 | 781 | 620,869 |
| December 19, 2025 | 779 | 781.4 | 781.4 | 785.5 | 772.1 | 2.02M |
| December 18, 2025 | 778.55 | 777.85 | 777.85 | 782.4 | 767.9 | 1.08M |
| December 17, 2025 | 772 | 775 | 775 | 783.7 | 769.6 | 911,005 |
| December 16, 2025 | 783.85 | 773.15 | 773.15 | 786.65 | 764.05 | 1.75M |
| December 15, 2025 | 788 | 783.85 | 783.85 | 793.25 | 779.05 | 2.42M |
| December 12, 2025 | 784.3 | 789.35 | 789.35 | 793.5 | 781.15 | 1.53M |
| December 11, 2025 | 781.95 | 782.65 | 782.65 | 789.85 | 777.05 | 925,839 |
| December 10, 2025 | 793.9 | 782.8 | 782.8 | 796.95 | 779.25 | 1.44M |
| December 09, 2025 | 779.1 | 793.9 | 793.9 | 795.9 | 766.05 | 2.04M |
| December 08, 2025 | 807.8 | 779.1 | 779.1 | 810.8 | 773.7 | 4.5M |
| December 05, 2025 | 802.6 | 808.95 | 808.95 | 825 | 800.6 | 3.55M |
| December 04, 2025 | 812.8 | 802.6 | 802.6 | 819 | 800.5 | 2.08M |
| December 03, 2025 | 864 | 812.8 | 812.8 | 864 | 803.55 | 7.08M |
| December 02, 2025 | 888.9 | 859.45 | 859.45 | 889.8 | 856.1 | 2.83M |
| December 01, 2025 | 875 | 887.35 | 887.35 | 890 | 872.25 | 1.27M |
| November 28, 2025 | 870 | 870.25 | 870.25 | 874 | 865 | 1.31M |
| November 27, 2025 | 891.35 | 865.9 | 865.9 | 891.35 | 856.95 | 1.93M |