857.20
-41.45(-4.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 885 | 857.2 | 857.2 | 890 | 842.1 | 65,706 |
| February 19, 2026 | 899.95 | 898.65 | 898.65 | 912 | 889.25 | 85,972 |
| February 18, 2026 | 889.95 | 892.15 | 892.15 | 914.3 | 887.4 | 91,983 |
| February 17, 2026 | 848 | 882.9 | 882.9 | 917.9 | 821 | 527,935 |
| February 16, 2026 | 825.95 | 834.15 | 834.15 | 864 | 802.5 | 795,292 |
| February 13, 2026 | 784 | 776.5 | 776.5 | 794.95 | 773.5 | 16,711 |
| February 12, 2026 | 809.95 | 794 | 794 | 809.95 | 791.6 | 15,797 |
| February 11, 2026 | 794.95 | 802.15 | 802.15 | 815 | 785 | 26,576 |
| February 10, 2026 | 780 | 790.55 | 790.55 | 797.4 | 780 | 12,107 |
| February 09, 2026 | 768.25 | 778.5 | 778.5 | 787.9 | 768.25 | 11,046 |
| February 06, 2026 | 755 | 768.25 | 768.25 | 775.75 | 741.25 | 14,984 |
| February 05, 2026 | 759.45 | 755.1 | 755.1 | 759.95 | 742 | 10,482 |
| February 04, 2026 | 734.8 | 759.55 | 759.55 | 766 | 734.8 | 17,260 |
| February 03, 2026 | 744 | 734.8 | 734.8 | 745.05 | 718.6 | 27,120 |
| February 02, 2026 | 715.95 | 713.7 | 713.7 | 719.8 | 703.05 | 9,534 |
| February 01, 2026 | 704.55 | 723 | 723 | 724.9 | 702.25 | 7,360 |
| January 30, 2026 | 717.75 | 704.55 | 704.55 | 725.05 | 690.1 | 61,798 |
| January 29, 2026 | 726.4 | 720.45 | 720.45 | 735.85 | 711 | 15,517 |
| January 28, 2026 | 725 | 726.4 | 726.4 | 731 | 707.3 | 22,314 |
| January 27, 2026 | 701.6 | 719.1 | 719.1 | 729.2 | 699.95 | 13,700 |
| January 23, 2026 | 735 | 708.25 | 708.25 | 739.5 | 699.8 | 26,283 |
| January 22, 2026 | 719.05 | 736.85 | 736.85 | 740 | 719.05 | 9,733 |
| January 21, 2026 | 705.6 | 719 | 719 | 727.7 | 700 | 19,885 |
| January 20, 2026 | 734 | 717.8 | 717.8 | 740.45 | 715.45 | 17,801 |
| January 19, 2026 | 752.6 | 738.5 | 738.5 | 771.95 | 734 | 26,616 |
| January 16, 2026 | 781.35 | 762.8 | 762.8 | 783.45 | 760 | 13,233 |
| January 14, 2026 | 777.95 | 784.55 | 784.55 | 787.5 | 770.7 | 11,771 |
| January 13, 2026 | 776 | 770.95 | 770.95 | 795.7 | 766.05 | 11,050 |
| January 12, 2026 | 801.7 | 778.95 | 778.95 | 801.75 | 763.85 | 18,131 |
| January 09, 2026 | 834.95 | 797.7 | 797.7 | 835 | 791.3 | 21,289 |
| January 08, 2026 | 840 | 834.95 | 834.95 | 855 | 830 | 24,240 |
| January 07, 2026 | 851 | 844 | 844 | 860 | 830 | 22,822 |
| January 06, 2026 | 867.3 | 851.95 | 851.95 | 867.3 | 845 | 15,839 |
| January 05, 2026 | 845.9 | 858.2 | 858.2 | 865 | 831.5 | 28,091 |
| January 02, 2026 | 811.85 | 841.7 | 841.7 | 855 | 809.4 | 33,246 |
| January 01, 2026 | 823 | 811.85 | 811.85 | 823 | 800.6 | 10,392 |
| December 31, 2025 | 804.3 | 814.3 | 814.3 | 819.9 | 792.45 | 17,873 |
| December 30, 2025 | 800 | 792.45 | 792.45 | 804.4 | 787 | 12,408 |
| December 29, 2025 | 824 | 806.5 | 806.5 | 824 | 801.1 | 12,788 |
| December 26, 2025 | 802.15 | 818.3 | 818.3 | 825 | 792.65 | 49,853 |
| December 24, 2025 | 802.7 | 791.3 | 794.2 | 807.45 | 791.3 | 12,816 |
| December 23, 2025 | 800 | 802.7 | 802.7 | 816.05 | 799.55 | 19,330 |
| December 22, 2025 | 803.5 | 799.2 | 799.2 | 816.3 | 795 | 19,892 |
| December 19, 2025 | 788.4 | 803.5 | 803.5 | 807.25 | 780 | 27,570 |
| December 18, 2025 | 795.25 | 779.35 | 779.35 | 795.55 | 777 | 13,093 |
| December 17, 2025 | 793 | 795.15 | 795.15 | 810 | 786.75 | 11,196 |
| December 16, 2025 | 808.95 | 793.05 | 793.05 | 808.95 | 786.3 | 8,819 |
| December 15, 2025 | 790.3 | 802.15 | 802.15 | 806.3 | 789.2 | 9,961 |
| December 12, 2025 | 815.05 | 797.7 | 797.7 | 815.05 | 793.85 | 9,385 |
| December 11, 2025 | 795.6 | 805.75 | 805.75 | 814.8 | 790.95 | 10,611 |
| December 10, 2025 | 808 | 801.3 | 801.3 | 813.95 | 795.4 | 15,083 |
| December 09, 2025 | 786.5 | 800 | 800 | 810 | 764.85 | 20,795 |
| December 08, 2025 | 823.6 | 786.45 | 786.45 | 823.6 | 782.65 | 18,918 |
| December 05, 2025 | 835.1 | 814.15 | 814.15 | 836.65 | 811.75 | 23,797 |
| December 04, 2025 | 836.15 | 835.1 | 835.1 | 847 | 832.2 | 8,933 |
| December 03, 2025 | 856.1 | 836.15 | 836.15 | 856.95 | 830 | 16,339 |
| December 02, 2025 | 860 | 847.6 | 847.6 | 865 | 837.7 | 19,226 |
| December 01, 2025 | 855.1 | 863.05 | 863.05 | 875 | 851.1 | 13,656 |
| November 28, 2025 | 865.8 | 856.95 | 856.95 | 867 | 851.4 | 12,846 |
| November 27, 2025 | 875 | 862.3 | 862.3 | 884 | 845.8 | 20,419 |