873.30
+9.05(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 864.25 | 873.3 | 873.3 | 877 | 861.7 | 530,127 |
| February 19, 2026 | 878.7 | 864.25 | 864.25 | 882.5 | 860.95 | 611,777 |
| February 18, 2026 | 875.6 | 878.7 | 878.7 | 880.9 | 870.75 | 550,190 |
| February 17, 2026 | 868.8 | 874.1 | 874.1 | 879.5 | 864.05 | 672,532 |
| February 16, 2026 | 862.4 | 869.15 | 869.15 | 870.85 | 853.55 | 717,269 |
| February 13, 2026 | 872.4 | 862.4 | 862.4 | 877 | 856.2 | 875,005 |
| February 12, 2026 | 876.45 | 880.95 | 880.95 | 882.3 | 872 | 1.16M |
| February 11, 2026 | 881 | 875.3 | 875.3 | 886.95 | 865.05 | 2.03M |
| February 10, 2026 | 899 | 891.7 | 891.7 | 902.8 | 888.7 | 1.11M |
| February 09, 2026 | 901.95 | 895.45 | 895.45 | 908 | 884.25 | 2.32M |
| February 06, 2026 | 847.45 | 901.85 | 901.85 | 907.5 | 847.45 | 15.82M |
| February 05, 2026 | 835.5 | 839.75 | 839.75 | 842 | 831.45 | 672,236 |
| February 04, 2026 | 840 | 835.3 | 835.3 | 841.35 | 830.8 | 618,114 |
| February 03, 2026 | 823 | 838.3 | 838.3 | 843 | 822.25 | 2.21M |
| February 02, 2026 | 800 | 802.15 | 802.15 | 807 | 788.45 | 1.07M |
| February 01, 2026 | 830.65 | 799 | 799 | 830.65 | 795.8 | 842,930 |
| January 30, 2026 | 816.9 | 824.5 | 824.5 | 834.9 | 813.2 | 719,835 |
| January 29, 2026 | 822.05 | 821 | 821 | 827.05 | 816.3 | 530,854 |
| January 28, 2026 | 808.9 | 822.15 | 822.15 | 825 | 808.7 | 633,651 |
| January 27, 2026 | 804.9 | 807.8 | 807.8 | 810 | 797.65 | 960,903 |
| January 23, 2026 | 821.95 | 802.45 | 802.45 | 827.3 | 800.1 | 777,229 |
| January 22, 2026 | 810.7 | 819.3 | 819.3 | 824.25 | 809.2 | 2.02M |
| January 21, 2026 | 808.95 | 809.55 | 809.55 | 813.8 | 802.55 | 1.13M |
| January 20, 2026 | 809.75 | 809.15 | 809.15 | 820.9 | 805 | 974,354 |
| January 19, 2026 | 818 | 809.75 | 809.75 | 822.2 | 806.7 | 1.02M |
| January 16, 2026 | 826.7 | 820.4 | 820.4 | 830.8 | 818.9 | 710,189 |
| January 14, 2026 | 830 | 826.75 | 826.75 | 832.85 | 824.5 | 391,535 |
| January 13, 2026 | 833.1 | 830.8 | 830.8 | 838.9 | 825.8 | 654,615 |
| January 12, 2026 | 829 | 832.1 | 832.1 | 836.8 | 823.05 | 856,965 |
| January 09, 2026 | 838 | 829 | 829 | 842.4 | 826.5 | 1.12M |
| January 08, 2026 | 850.1 | 837.8 | 837.8 | 851.3 | 835.1 | 860,241 |
| January 07, 2026 | 850.05 | 851.95 | 851.95 | 854.45 | 845.55 | 881,412 |
| January 06, 2026 | 848 | 850.05 | 850.05 | 858.6 | 848 | 969,088 |
| January 05, 2026 | 858.5 | 846.2 | 846.2 | 863.6 | 843.7 | 2.08M |
| January 02, 2026 | 853.2 | 860.85 | 860.85 | 862 | 851.2 | 577,572 |
| January 01, 2026 | 855 | 852.8 | 852.8 | 859.35 | 851.55 | 240,859 |
| December 31, 2025 | 846.55 | 854.9 | 854.9 | 859.45 | 846 | 449,850 |
| December 30, 2025 | 841.2 | 849.25 | 849.25 | 850.35 | 838.6 | 1.08M |
| December 29, 2025 | 846.1 | 842.25 | 842.25 | 854.5 | 840.25 | 640,380 |
| December 26, 2025 | 850.1 | 849.75 | 849.75 | 851.4 | 844.8 | 703,143 |
| December 24, 2025 | 855.4 | 853.9 | 853.9 | 858 | 851.5 | 493,934 |
| December 23, 2025 | 857.4 | 855.4 | 855.4 | 859.4 | 854 | 1.14M |
| December 22, 2025 | 852 | 857.35 | 857.35 | 859.5 | 848.9 | 481,055 |
| December 19, 2025 | 847.4 | 852 | 852 | 853.25 | 845.9 | 743,914 |
| December 18, 2025 | 846 | 847.4 | 847.4 | 849.9 | 835.8 | 4.2M |
| December 17, 2025 | 859 | 844.55 | 844.55 | 859.05 | 843.1 | 705,536 |
| December 16, 2025 | 860 | 854.5 | 854.5 | 860 | 850.3 | 1.26M |
| December 15, 2025 | 864 | 856.9 | 856.9 | 866.15 | 855.5 | 760,013 |
| December 12, 2025 | 865 | 867.75 | 867.75 | 869.9 | 861.25 | 512,899 |
| December 11, 2025 | 857 | 858.35 | 858.35 | 864 | 853.5 | 990,554 |
| December 10, 2025 | 858 | 858.95 | 858.95 | 866.85 | 857.3 | 479,052 |
| December 09, 2025 | 856 | 860.95 | 860.95 | 862.65 | 843.4 | 919,406 |
| December 08, 2025 | 871 | 857.55 | 857.55 | 874.05 | 853.55 | 1.31M |
| December 05, 2025 | 875 | 869.9 | 869.9 | 876.9 | 866 | 1.08M |
| December 04, 2025 | 871.8 | 876.65 | 876.65 | 877.55 | 868.5 | 610,891 |
| December 03, 2025 | 885.05 | 868.05 | 868.05 | 888.6 | 866.3 | 1.74M |
| December 02, 2025 | 885 | 883.9 | 883.9 | 891.6 | 882 | 1.22M |
| December 01, 2025 | 896.95 | 882.1 | 882.1 | 899.85 | 880.15 | 1.07M |
| November 28, 2025 | 900 | 894.45 | 894.45 | 902.95 | 893.25 | 1.04M |
| November 27, 2025 | 896 | 900.25 | 900.25 | 902 | 891.25 | 1.69M |