944.00
-21.5(-2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 966 | 944 | 944 | 971.4 | 941.5 | 114,372 |
| February 19, 2026 | 970 | 965.5 | 965.5 | 980 | 960 | 65,073 |
| February 18, 2026 | 984.8 | 974.5 | 974.5 | 984.8 | 965 | 93,087 |
| February 17, 2026 | 993.3 | 978 | 978 | 999.1 | 970 | 119,575 |
| February 16, 2026 | 1,009.9 | 987.4 | 987.4 | 1,019.5 | 975.4 | 203,283 |
| February 13, 2026 | 999.7 | 973.1 | 973.1 | 1,003 | 961.1 | 86,807 |
| February 12, 2026 | 1,010 | 997.4 | 997.4 | 1,010 | 990 | 75,891 |
| February 11, 2026 | 1,036.9 | 1,009.1 | 1,009.1 | 1,036.9 | 1,005 | 81,283 |
| February 10, 2026 | 1,046.4 | 1,031.4 | 1,031.4 | 1,046.4 | 1,025.2 | 61,354 |
| February 09, 2026 | 1,018 | 1,039.8 | 1,039.8 | 1,054.6 | 1,009 | 123,657 |
| February 06, 2026 | 1,006 | 1,008.9 | 1,008.9 | 1,017.9 | 992 | 54,277 |
| February 05, 2026 | 1,024.3 | 1,011.5 | 1,011.5 | 1,027.6 | 1,008 | 34,713 |
| February 04, 2026 | 1,030 | 1,024.1 | 1,024.1 | 1,043.8 | 1,013.1 | 82,640 |
| February 03, 2026 | 1,070.9 | 1,029.9 | 1,029.9 | 1,073 | 1,027 | 141,827 |
| February 02, 2026 | 1,022.4 | 1,032.4 | 1,032.4 | 1,040 | 1,007.6 | 40,507 |
| February 01, 2026 | 1,052.4 | 1,031.6 | 1,031.6 | 1,057.9 | 1,021.7 | 15,232 |
| January 30, 2026 | 1,035.9 | 1,044.4 | 1,044.4 | 1,059.9 | 1,022 | 36,484 |
| January 29, 2026 | 1,065.3 | 1,035.9 | 1,035.9 | 1,065.3 | 1,025.5 | 35,485 |
| January 28, 2026 | 1,054.9 | 1,059.7 | 1,059.7 | 1,073 | 1,046.7 | 56,604 |
| January 27, 2026 | 1,045 | 1,054.9 | 1,054.9 | 1,069 | 1,016.4 | 63,293 |
| January 23, 2026 | 1,091.9 | 1,047.5 | 1,047.5 | 1,091.9 | 1,042.9 | 50,725 |
| January 22, 2026 | 1,101 | 1,093.5 | 1,093.5 | 1,119.5 | 1,086 | 35,554 |
| January 21, 2026 | 1,134 | 1,101 | 1,101 | 1,134.1 | 1,095 | 47,988 |
| January 20, 2026 | 1,161 | 1,139.6 | 1,139.6 | 1,161 | 1,126 | 54,327 |
| January 19, 2026 | 1,216.2 | 1,161 | 1,161 | 1,229.4 | 1,155 | 79,847 |
| January 16, 2026 | 1,199.2 | 1,236.4 | 1,236.4 | 1,250 | 1,196.6 | 62,773 |
| January 14, 2026 | 1,215.2 | 1,200.1 | 1,200.1 | 1,216 | 1,198.2 | 24,370 |
| January 13, 2026 | 1,197.5 | 1,223.1 | 1,223.1 | 1,234.7 | 1,195 | 67,220 |
| January 12, 2026 | 1,200.3 | 1,197.5 | 1,197.5 | 1,209 | 1,189.3 | 58,835 |
| January 09, 2026 | 1,207.7 | 1,200.3 | 1,200.3 | 1,238 | 1,190.6 | 53,558 |
| January 08, 2026 | 1,221.9 | 1,221 | 1,221 | 1,240.6 | 1,204.7 | 59,576 |
| January 07, 2026 | 1,185 | 1,221.9 | 1,221.9 | 1,245 | 1,185 | 109,521 |
| January 06, 2026 | 1,178.9 | 1,190.5 | 1,190.5 | 1,202.1 | 1,165.5 | 44,339 |
| January 05, 2026 | 1,169.9 | 1,184.8 | 1,184.8 | 1,206.9 | 1,141.3 | 101,128 |
| January 02, 2026 | 1,195.3 | 1,171.2 | 1,171.2 | 1,195.3 | 1,152.4 | 64,398 |
| January 01, 2026 | 1,138.6 | 1,187 | 1,187 | 1,215.5 | 1,138.6 | 131,129 |
| December 31, 2025 | 1,122.5 | 1,143.8 | 1,143.8 | 1,153.7 | 1,116.1 | 24,254 |
| December 30, 2025 | 1,126.9 | 1,122.5 | 1,122.5 | 1,131.7 | 1,116.8 | 22,647 |
| December 29, 2025 | 1,118.7 | 1,126.9 | 1,126.9 | 1,141.1 | 1,112.8 | 30,951 |
| December 26, 2025 | 1,152 | 1,127.5 | 1,127.5 | 1,157.4 | 1,123.2 | 30,964 |
| December 24, 2025 | 1,169 | 1,153.9 | 1,153.9 | 1,175.1 | 1,149.8 | 21,035 |
| December 23, 2025 | 1,176.2 | 1,169.2 | 1,169.2 | 1,186.4 | 1,165 | 19,841 |
| December 22, 2025 | 1,188.6 | 1,180.2 | 1,180.2 | 1,197.4 | 1,170 | 26,552 |
| December 19, 2025 | 1,174 | 1,188.6 | 1,188.6 | 1,192.8 | 1,174 | 14,045 |
| December 18, 2025 | 1,189.7 | 1,178.7 | 1,178.7 | 1,192.4 | 1,163.8 | 33,259 |
| December 17, 2025 | 1,224.1 | 1,198.2 | 1,198.2 | 1,227.6 | 1,190 | 24,109 |
| December 16, 2025 | 1,237.3 | 1,219.1 | 1,219.1 | 1,237.3 | 1,215 | 22,575 |
| December 15, 2025 | 1,222.7 | 1,243.4 | 1,243.4 | 1,251.8 | 1,222.7 | 36,868 |
| December 12, 2025 | 1,220.9 | 1,233.9 | 1,233.9 | 1,240.7 | 1,220.9 | 25,449 |
| December 11, 2025 | 1,218 | 1,232.1 | 1,232.1 | 1,245 | 1,191 | 55,833 |
| December 10, 2025 | 1,210 | 1,226.6 | 1,226.6 | 1,256.9 | 1,210 | 103,614 |
| December 09, 2025 | 1,203.8 | 1,200.9 | 1,200.9 | 1,220 | 1,184.5 | 104,151 |
| December 08, 2025 | 1,239 | 1,203.8 | 1,203.8 | 1,252.3 | 1,192.7 | 93,099 |
| December 05, 2025 | 1,300.1 | 1,235.5 | 1,235.5 | 1,311 | 1,210.1 | 176,500 |
| December 04, 2025 | 1,285.6 | 1,300 | 1,300 | 1,315 | 1,277 | 153,160 |
| December 03, 2025 | 1,282.8 | 1,285.6 | 1,285.6 | 1,294.9 | 1,254 | 53,735 |
| December 02, 2025 | 1,283 | 1,279.1 | 1,279.1 | 1,300.9 | 1,271 | 34,662 |
| December 01, 2025 | 1,296.5 | 1,286.3 | 1,286.3 | 1,308.4 | 1,282 | 47,750 |
| November 28, 2025 | 1,269.2 | 1,283.65 | 1,283.65 | 1,298.2 | 1,269.2 | 107,580 |
| November 27, 2025 | 1,315 | 1,280.85 | 1,280.85 | 1,317.75 | 1,246 | 198,537 |