838.75
+12.75(+1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 822 | 838.75 | 838.75 | 857.55 | 815 | 231,726 |
| February 19, 2026 | 860 | 826 | 826 | 860.95 | 821 | 50,951 |
| February 18, 2026 | 868.05 | 855.15 | 855.15 | 870.05 | 851 | 103,175 |
| February 17, 2026 | 857 | 869.3 | 869.3 | 876.3 | 857 | 50,000 |
| February 16, 2026 | 878.6 | 852.95 | 852.95 | 885.8 | 850.1 | 100,025 |
| February 13, 2026 | 875 | 873 | 873 | 896 | 861.6 | 91,398 |
| February 12, 2026 | 915 | 886.95 | 886.95 | 924 | 882 | 140,512 |
| February 11, 2026 | 932.5 | 914.65 | 914.65 | 965.85 | 909.4 | 482,290 |
| February 10, 2026 | 890 | 931 | 931 | 946.25 | 890 | 2.05M |
| February 09, 2026 | 772.95 | 788.55 | 788.55 | 792.95 | 772.95 | 78,539 |
| February 06, 2026 | 804.1 | 769.2 | 769.2 | 804.1 | 764.75 | 63,670 |
| February 05, 2026 | 805 | 803.7 | 803.7 | 814.8 | 794.55 | 52,409 |
| February 04, 2026 | 756.95 | 805 | 805 | 816.3 | 746.5 | 168,514 |
| February 03, 2026 | 757.2 | 753.15 | 753.15 | 790.5 | 741 | 127,694 |
| February 02, 2026 | 752.1 | 742.35 | 742.35 | 758.9 | 727.85 | 46,083 |
| February 01, 2026 | 759.95 | 752.95 | 752.95 | 801 | 746.35 | 56,515 |
| January 30, 2026 | 711 | 755.65 | 755.65 | 766.45 | 702.55 | 45,443 |
| January 29, 2026 | 718 | 717.85 | 717.85 | 726.95 | 710.3 | 23,567 |
| January 28, 2026 | 688.8 | 718 | 718 | 730 | 687 | 91,965 |
| January 27, 2026 | 736.95 | 694.5 | 694.5 | 741 | 683.95 | 148,695 |
| January 23, 2026 | 730 | 736.95 | 736.95 | 743.55 | 725.6 | 17,167 |
| January 22, 2026 | 746.5 | 738.85 | 738.85 | 762.9 | 735 | 28,714 |
| January 21, 2026 | 730.25 | 745.6 | 745.6 | 759.15 | 720 | 43,919 |
| January 20, 2026 | 757.55 | 733.8 | 733.8 | 776.8 | 729 | 65,598 |
| January 19, 2026 | 772 | 757.55 | 757.55 | 775 | 753 | 27,513 |
| January 16, 2026 | 807 | 773.2 | 773.2 | 815 | 760.6 | 50,329 |
| January 14, 2026 | 789 | 788.6 | 788.6 | 810 | 784 | 27,562 |
| January 13, 2026 | 796.1 | 795.1 | 795.1 | 809.3 | 789.9 | 15,170 |
| January 12, 2026 | 829.6 | 796.1 | 796.1 | 844.15 | 788.5 | 51,995 |
| January 09, 2026 | 856 | 829.6 | 829.6 | 871.4 | 826 | 33,178 |
| January 08, 2026 | 865.65 | 855.15 | 855.15 | 886 | 850 | 26,517 |
| January 07, 2026 | 866 | 866.05 | 866.05 | 875 | 857.15 | 20,269 |
| January 06, 2026 | 883 | 874.3 | 874.3 | 888.6 | 870 | 13,658 |
| January 05, 2026 | 898 | 887.05 | 887.05 | 901.95 | 883 | 12,858 |
| January 02, 2026 | 899.35 | 898.5 | 898.5 | 904.85 | 894.2 | 37,004 |
| January 01, 2026 | 911.45 | 899.05 | 899.05 | 925.95 | 892.25 | 29,798 |
| December 31, 2025 | 915 | 911.45 | 911.45 | 917 | 904.2 | 27,619 |
| December 30, 2025 | 887 | 918.4 | 918.4 | 938.2 | 877.05 | 83,738 |
| December 29, 2025 | 901 | 887.75 | 887.75 | 905.2 | 884.65 | 21,321 |
| December 26, 2025 | 925 | 906.55 | 906.55 | 931 | 895 | 125,271 |
| December 24, 2025 | 848.85 | 970 | 906.75 | 972 | 833 | 115,953 |
| December 23, 2025 | 842.1 | 848.9 | 848.9 | 862.7 | 835 | 53,907 |
| December 22, 2025 | 818.4 | 833.25 | 833.25 | 839 | 815 | 26,469 |
| December 19, 2025 | 804.2 | 814.65 | 814.65 | 823.65 | 797.6 | 32,429 |
| December 18, 2025 | 809.65 | 804.2 | 804.2 | 811 | 798.4 | 21,983 |
| December 17, 2025 | 824 | 809.65 | 809.65 | 826.8 | 805.45 | 19,512 |
| December 16, 2025 | 847.8 | 818.55 | 818.55 | 847.8 | 815 | 37,272 |
| December 15, 2025 | 810.35 | 845.9 | 845.9 | 864.95 | 803.1 | 50,497 |
| December 12, 2025 | 804 | 810.35 | 810.35 | 820.75 | 796.8 | 31,666 |
| December 11, 2025 | 815 | 804.9 | 804.9 | 819 | 792.05 | 22,916 |
| December 10, 2025 | 840 | 812.8 | 812.8 | 840 | 803.7 | 51,991 |
| December 09, 2025 | 754 | 841.7 | 841.7 | 864.95 | 748.05 | 202,094 |
| December 08, 2025 | 789.6 | 756.35 | 756.35 | 790.3 | 750.05 | 36,990 |
| December 05, 2025 | 800.35 | 785 | 785 | 800.35 | 780.9 | 27,839 |
| December 04, 2025 | 804.75 | 798.85 | 798.85 | 811.05 | 795.15 | 37,691 |
| December 03, 2025 | 818 | 804.75 | 804.75 | 822.95 | 796.55 | 30,333 |
| December 02, 2025 | 827.05 | 817.6 | 817.6 | 828.7 | 815.05 | 10,992 |
| December 01, 2025 | 828.95 | 827.05 | 827.05 | 833.9 | 824.55 | 35,762 |
| November 28, 2025 | 833 | 825.55 | 825.55 | 836.6 | 822 | 8,544 |
| November 27, 2025 | 836 | 833 | 833 | 842.8 | 814.75 | 53,095 |