761.30
+15.35(+2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 743.05 | 761.3 | 761.3 | 766.8 | 738.6 | 928,207 |
| February 19, 2026 | 764.45 | 745.95 | 745.95 | 764.45 | 739.95 | 495,286 |
| February 18, 2026 | 741.55 | 758.3 | 758.3 | 769.95 | 740.1 | 815,866 |
| February 17, 2026 | 756.3 | 740.25 | 740.25 | 761 | 734 | 889,653 |
| February 16, 2026 | 766.05 | 756.25 | 756.25 | 769.7 | 752.5 | 310,003 |
| February 13, 2026 | 797.05 | 764.2 | 764.2 | 798 | 760.25 | 413,927 |
| February 12, 2026 | 802 | 799.6 | 799.6 | 802.95 | 791 | 336,831 |
| February 11, 2026 | 793.4 | 799.85 | 799.85 | 804.7 | 784.45 | 435,215 |
| February 10, 2026 | 793.2 | 787.6 | 787.6 | 795.6 | 785.2 | 178,874 |
| February 09, 2026 | 790 | 790.25 | 790.25 | 798.4 | 782.4 | 396,944 |
| February 06, 2026 | 774.5 | 784.9 | 784.9 | 788 | 768.55 | 225,894 |
| February 05, 2026 | 785 | 777.5 | 777.5 | 786.2 | 775 | 209,865 |
| February 04, 2026 | 810 | 782.1 | 782.1 | 813.4 | 775 | 594,691 |
| February 03, 2026 | 819.45 | 809.35 | 809.35 | 819.5 | 798.4 | 441,719 |
| February 02, 2026 | 790 | 804.55 | 804.55 | 812 | 767.95 | 648,429 |
| February 01, 2026 | 824.8 | 787.9 | 787.9 | 824.8 | 780 | 468,984 |
| January 30, 2026 | 809.9 | 822.55 | 822.55 | 830 | 769.65 | 1.63M |
| January 29, 2026 | 813.95 | 810.1 | 810.1 | 835.95 | 804.95 | 597,463 |
| January 28, 2026 | 811 | 809 | 808 | 815.4 | 801.8 | 512,643 |
| January 27, 2026 | 750 | 810.05 | 809.05 | 831.5 | 730.2 | 1.54M |
| January 23, 2026 | 764 | 745.95 | 745.95 | 764 | 741 | 378,056 |
| January 22, 2026 | 764 | 756.95 | 756.95 | 784 | 753.65 | 953,053 |
| January 21, 2026 | 758 | 751.45 | 751.45 | 758.75 | 735 | 432,484 |
| January 20, 2026 | 804.25 | 759.5 | 759.5 | 811.7 | 753.3 | 784,258 |
| January 19, 2026 | 808 | 804.25 | 804.25 | 816 | 801.6 | 465,591 |
| January 16, 2026 | 801.15 | 813.3 | 813.3 | 815.9 | 792.7 | 745,507 |
| January 14, 2026 | 780.4 | 794.1 | 794.1 | 799.25 | 769.55 | 752,367 |
| January 13, 2026 | 776.7 | 784.4 | 784.4 | 809.8 | 776.7 | 1.78M |
| January 12, 2026 | 770 | 772.35 | 772.35 | 781.9 | 748.55 | 739,046 |
| January 09, 2026 | 803.7 | 772.15 | 772.15 | 807 | 766.65 | 1.1M |
| January 08, 2026 | 857.25 | 805.8 | 805.8 | 862.9 | 801.1 | 822,468 |
| January 07, 2026 | 863.15 | 855 | 855 | 884 | 848.15 | 713,512 |
| January 06, 2026 | 870 | 860.9 | 860.9 | 871.2 | 856.5 | 563,526 |
| January 05, 2026 | 859.4 | 865.65 | 865.65 | 870 | 857 | 622,851 |
| January 02, 2026 | 853.75 | 855.4 | 855.4 | 865.1 | 847 | 658,245 |
| January 01, 2026 | 834 | 853.75 | 853.75 | 857.9 | 828.05 | 627,100 |
| December 31, 2025 | 838.15 | 839.25 | 839.25 | 867 | 831 | 2.21M |
| December 30, 2025 | 795.1 | 836 | 836 | 848.05 | 786.95 | 2.77M |
| December 29, 2025 | 792 | 795.1 | 795.1 | 798.1 | 776.1 | 330,463 |
| December 26, 2025 | 794.5 | 792.05 | 792.05 | 799.45 | 787.35 | 169,499 |
| December 24, 2025 | 803.05 | 794.65 | 794.65 | 803.05 | 791 | 324,591 |
| December 23, 2025 | 794 | 797.35 | 797.35 | 803 | 787.1 | 347,649 |
| December 22, 2025 | 805 | 792.6 | 792.6 | 806 | 790 | 241,787 |
| December 19, 2025 | 799 | 802.2 | 802.2 | 804.9 | 785.6 | 472,683 |
| December 18, 2025 | 790 | 798.1 | 798.1 | 800 | 785.7 | 310,840 |
| December 17, 2025 | 800 | 789.4 | 789.4 | 800.05 | 782 | 242,830 |
| December 16, 2025 | 799 | 800.1 | 800.1 | 802.5 | 792.2 | 516,166 |
| December 15, 2025 | 785.65 | 797.05 | 797.05 | 799.1 | 779.45 | 467,438 |
| December 12, 2025 | 778 | 785.65 | 785.65 | 792 | 776 | 500,932 |
| December 11, 2025 | 784.8 | 778 | 778 | 796.85 | 764.5 | 651,346 |
| December 10, 2025 | 772.55 | 784.8 | 784.8 | 790.55 | 770.95 | 533,024 |
| December 09, 2025 | 768 | 773.95 | 773.95 | 775 | 748 | 538,882 |
| December 08, 2025 | 758.9 | 766.85 | 766.85 | 769.9 | 752.65 | 438,568 |
| December 05, 2025 | 747.7 | 755.4 | 755.4 | 759.6 | 744.05 | 220,054 |
| December 04, 2025 | 752.4 | 747.85 | 747.85 | 758 | 745.6 | 283,903 |
| December 03, 2025 | 761.8 | 748.4 | 748.4 | 762.2 | 744.25 | 385,502 |
| December 02, 2025 | 758.7 | 760.75 | 760.75 | 764 | 755.5 | 448,602 |
| December 01, 2025 | 775.85 | 755 | 755 | 775.85 | 748.1 | 526,982 |
| November 28, 2025 | 776 | 771.05 | 771.05 | 776 | 763.55 | 315,884 |
| November 27, 2025 | 768 | 772.45 | 772.45 | 776 | 764.15 | 321,500 |