812.30
-25.4(-3.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 837 | 812.3 | 812.3 | 837 | 810 | 138,107 |
| February 19, 2026 | 847 | 837.7 | 837.7 | 848.2 | 829 | 91,340 |
| February 18, 2026 | 840.05 | 844 | 844 | 848.4 | 832.9 | 73,814 |
| February 17, 2026 | 843 | 840.05 | 840.05 | 857.9 | 835.1 | 86,470 |
| February 16, 2026 | 872.75 | 846.5 | 846.5 | 872.75 | 828.1 | 183,278 |
| February 13, 2026 | 900.4 | 870.5 | 870.5 | 900.4 | 865.15 | 109,260 |
| February 12, 2026 | 891.1 | 902.85 | 902.85 | 917.9 | 882.75 | 125,248 |
| February 11, 2026 | 901.05 | 893.15 | 893.15 | 901.85 | 882.75 | 54,419 |
| February 10, 2026 | 882.15 | 898.55 | 898.55 | 914.05 | 871 | 125,168 |
| February 09, 2026 | 905 | 871.75 | 871.75 | 928 | 860.35 | 200,725 |
| February 06, 2026 | 893.45 | 885.9 | 885.9 | 895 | 874.4 | 60,574 |
| February 05, 2026 | 941.2 | 893.45 | 893.45 | 941.2 | 889 | 100,401 |
| February 04, 2026 | 915.9 | 936.3 | 936.3 | 959.4 | 911.85 | 135,164 |
| February 03, 2026 | 950 | 911.8 | 911.8 | 950 | 905.1 | 61,709 |
| February 02, 2026 | 885 | 905.95 | 905.95 | 927 | 880.1 | 79,562 |
| February 01, 2026 | 949.6 | 888.4 | 888.4 | 990 | 880.55 | 352,133 |
| January 30, 2026 | 860 | 938.5 | 938.5 | 954 | 848 | 321,654 |
| January 29, 2026 | 866.95 | 863.5 | 863.5 | 870.4 | 848.05 | 45,102 |
| January 28, 2026 | 841.15 | 857.9 | 857.9 | 860 | 817.3 | 45,796 |
| January 27, 2026 | 831.1 | 835.45 | 835.45 | 841 | 809.45 | 65,090 |
| January 23, 2026 | 835.55 | 818.85 | 818.85 | 837.05 | 815.5 | 61,700 |
| January 22, 2026 | 808.9 | 835.55 | 835.55 | 841 | 808.25 | 82,368 |
| January 21, 2026 | 813 | 804.55 | 804.55 | 822.95 | 797 | 131,403 |
| January 20, 2026 | 860.55 | 821.35 | 821.35 | 860.55 | 815.75 | 87,129 |
| January 19, 2026 | 862.1 | 851.05 | 851.05 | 862.7 | 846.05 | 53,588 |
| January 16, 2026 | 888 | 862.1 | 862.1 | 895.8 | 859.4 | 69,625 |
| January 14, 2026 | 893.6 | 887.8 | 887.8 | 901 | 882 | 39,850 |
| January 13, 2026 | 892 | 897.2 | 897.2 | 914.8 | 891.1 | 74,845 |
| January 12, 2026 | 890.75 | 891.85 | 891.85 | 906.5 | 880.55 | 51,101 |
| January 09, 2026 | 912.05 | 900.1 | 900.1 | 913.95 | 893.4 | 42,631 |
| January 08, 2026 | 941 | 907.65 | 907.65 | 944 | 905 | 85,116 |
| January 07, 2026 | 956 | 941.85 | 941.85 | 956.45 | 938.6 | 57,243 |
| January 06, 2026 | 967 | 957.75 | 957.75 | 968.4 | 954 | 39,256 |
| January 05, 2026 | 975.9 | 965.75 | 965.75 | 987 | 960 | 50,110 |
| January 02, 2026 | 975 | 973.5 | 973.5 | 976.45 | 961.65 | 59,006 |
| January 01, 2026 | 986.1 | 974.6 | 974.6 | 988.05 | 966 | 33,271 |
| December 31, 2025 | 957.45 | 986 | 986 | 990 | 948.8 | 69,342 |
| December 30, 2025 | 969 | 948 | 948 | 969.2 | 945.05 | 35,492 |
| December 29, 2025 | 979.95 | 966.7 | 966.7 | 985 | 965 | 28,399 |
| December 26, 2025 | 979 | 980.5 | 980.5 | 986.9 | 971 | 41,789 |
| December 24, 2025 | 981.5 | 978.95 | 978.95 | 995.8 | 973 | 48,774 |
| December 23, 2025 | 975.5 | 990.55 | 990.55 | 994 | 969.7 | 89,835 |
| December 22, 2025 | 937.5 | 971.8 | 971.8 | 979 | 936.55 | 95,268 |
| December 19, 2025 | 950.9 | 930 | 930 | 952.65 | 925 | 185,193 |
| December 18, 2025 | 963.1 | 951.55 | 951.55 | 963.1 | 946.05 | 39,748 |
| December 17, 2025 | 966.65 | 965 | 965 | 970 | 946.15 | 56,680 |
| December 16, 2025 | 969.85 | 966.65 | 966.65 | 974.75 | 959.2 | 64,356 |
| December 15, 2025 | 967 | 975.95 | 975.95 | 982.35 | 956.4 | 58,296 |
| December 12, 2025 | 970 | 967.9 | 967.9 | 977.95 | 960 | 53,098 |
| December 11, 2025 | 967.6 | 971.25 | 971.25 | 984.7 | 956.45 | 75,463 |
| December 10, 2025 | 969 | 969.95 | 969.95 | 979 | 958.35 | 46,684 |
| December 09, 2025 | 949.3 | 966.5 | 966.5 | 969.95 | 924.15 | 62,543 |
| December 08, 2025 | 973.85 | 947.95 | 947.95 | 982.7 | 941.1 | 55,336 |
| December 05, 2025 | 968.9 | 977.55 | 977.55 | 984.7 | 968.2 | 31,348 |
| December 04, 2025 | 984.9 | 968.9 | 968.9 | 992.2 | 963 | 42,762 |
| December 03, 2025 | 990.3 | 985.15 | 985.15 | 994.85 | 980 | 24,804 |
| December 02, 2025 | 990 | 990.3 | 990.3 | 1,005.6 | 986.35 | 39,817 |
| December 01, 2025 | 994.2 | 996.25 | 996.25 | 999.4 | 985.2 | 40,412 |
| November 28, 2025 | 975.1 | 994.2 | 994.2 | 1,002.2 | 971.4 | 54,283 |
| November 27, 2025 | 979.4 | 979.8 | 979.8 | 982 | 960.5 | 76,520 |