933.05
-17.25(-1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 945.45 | 933.05 | 933.05 | 950 | 925.5 | 21,645 |
| February 19, 2026 | 954.6 | 950.3 | 950.3 | 959.95 | 946.05 | 25,248 |
| February 18, 2026 | 962 | 955.95 | 955.95 | 973.2 | 952 | 19,680 |
| February 17, 2026 | 950 | 970.3 | 970.3 | 984.9 | 950 | 33,979 |
| February 16, 2026 | 949.05 | 951 | 951 | 958.85 | 926.05 | 47,845 |
| February 13, 2026 | 971.6 | 979.6 | 979.6 | 988 | 960.5 | 29,655 |
| February 12, 2026 | 1,013 | 986.1 | 986.1 | 1,018 | 981 | 19,146 |
| February 11, 2026 | 1,020.85 | 1,012.2 | 1,012.2 | 1,024.95 | 1,003.5 | 22,177 |
| February 10, 2026 | 1,040.5 | 1,015.4 | 1,015.4 | 1,049.95 | 1,012.2 | 192,139 |
| February 09, 2026 | 986 | 1,035.95 | 1,035.95 | 1,055 | 982 | 383,870 |
| February 06, 2026 | 998.8 | 978.75 | 978.75 | 998.8 | 970.05 | 19,800 |
| February 05, 2026 | 977.85 | 998.8 | 998.8 | 1,002 | 960.85 | 39,971 |
| February 04, 2026 | 968 | 982.75 | 982.75 | 987.9 | 959.7 | 25,546 |
| February 03, 2026 | 1,049.6 | 968.75 | 968.75 | 1,049.6 | 955.5 | 96,843 |
| February 02, 2026 | 904 | 912.6 | 912.6 | 915 | 889.9 | 25,995 |
| February 01, 2026 | 931.7 | 908.6 | 908.6 | 945 | 900 | 25,386 |
| January 30, 2026 | 882 | 931.7 | 931.7 | 935 | 877 | 52,884 |
| January 29, 2026 | 900 | 888.2 | 888.2 | 900 | 880 | 26,791 |
| January 28, 2026 | 875 | 892.1 | 892.1 | 900 | 875 | 40,716 |
| January 27, 2026 | 893.9 | 882.3 | 882.3 | 899 | 873 | 29,264 |
| January 23, 2026 | 907 | 894.2 | 894.2 | 907.1 | 888 | 37,758 |
| January 22, 2026 | 899 | 906.8 | 906.8 | 910 | 887.1 | 33,157 |
| January 21, 2026 | 890 | 880.7 | 880.7 | 897.8 | 875 | 66,823 |
| January 20, 2026 | 925 | 897.5 | 897.5 | 925 | 891 | 69,647 |
| January 19, 2026 | 940.3 | 921.2 | 921.2 | 940.3 | 918.5 | 34,486 |
| January 16, 2026 | 946.6 | 939.2 | 939.2 | 960.1 | 935 | 46,593 |
| January 14, 2026 | 965 | 947.4 | 947.4 | 973 | 935.8 | 77,072 |
| January 13, 2026 | 1,011 | 975.8 | 975.8 | 1,012.7 | 962.1 | 88,035 |
| January 12, 2026 | 1,013.1 | 1,004.1 | 1,004.1 | 1,016 | 994.2 | 36,225 |
| January 09, 2026 | 1,038 | 1,019.4 | 1,019.4 | 1,041.7 | 1,012 | 38,087 |
| January 08, 2026 | 1,059 | 1,041.8 | 1,041.8 | 1,059 | 1,039 | 33,311 |
| January 07, 2026 | 1,055.2 | 1,059.2 | 1,059.2 | 1,069.4 | 1,045.6 | 37,238 |
| January 06, 2026 | 1,085 | 1,055.2 | 1,055.2 | 1,085 | 1,050 | 42,979 |
| January 05, 2026 | 1,100.8 | 1,077 | 1,077 | 1,116.7 | 1,068 | 130,048 |
| January 02, 2026 | 1,112.5 | 1,110.9 | 1,110.9 | 1,113.8 | 1,096.8 | 32,719 |
| January 01, 2026 | 1,108 | 1,112.5 | 1,112.5 | 1,118 | 1,103.5 | 12,126 |
| December 31, 2025 | 1,092 | 1,113.1 | 1,113.1 | 1,116.9 | 1,092 | 17,653 |
| December 30, 2025 | 1,092.2 | 1,094.7 | 1,094.7 | 1,105.6 | 1,090 | 16,963 |
| December 29, 2025 | 1,107.5 | 1,098.9 | 1,098.9 | 1,118.5 | 1,095.2 | 22,098 |
| December 26, 2025 | 1,117.1 | 1,112.6 | 1,112.6 | 1,126.2 | 1,105 | 16,155 |
| December 24, 2025 | 1,139.7 | 1,117.9 | 1,118.8 | 1,147.5 | 1,103.4 | 16,530 |
| December 23, 2025 | 1,132 | 1,139.7 | 1,139.7 | 1,146 | 1,120 | 23,486 |
| December 22, 2025 | 1,119.7 | 1,127 | 1,127 | 1,132.5 | 1,119.7 | 15,371 |
| December 19, 2025 | 1,110.6 | 1,118.7 | 1,118.7 | 1,132 | 1,100 | 13,220 |
| December 18, 2025 | 1,111 | 1,110.6 | 1,110.6 | 1,144 | 1,101 | 13,916 |
| December 17, 2025 | 1,112 | 1,119.5 | 1,119.5 | 1,126.9 | 1,106 | 16,565 |
| December 16, 2025 | 1,127.8 | 1,115 | 1,115 | 1,128.6 | 1,110 | 14,264 |
| December 15, 2025 | 1,109 | 1,122.7 | 1,122.7 | 1,127.9 | 1,105.1 | 57,301 |
| December 12, 2025 | 1,142 | 1,119.2 | 1,119.2 | 1,144.7 | 1,113.2 | 14,433 |
| December 11, 2025 | 1,115.9 | 1,116.6 | 1,116.6 | 1,122.4 | 1,101.6 | 18,652 |
| December 10, 2025 | 1,139.8 | 1,115.8 | 1,115.8 | 1,145.5 | 1,112 | 15,595 |
| December 09, 2025 | 1,100.6 | 1,131.3 | 1,131.3 | 1,151.9 | 1,074.4 | 38,878 |
| December 08, 2025 | 1,150.4 | 1,099 | 1,099 | 1,156 | 1,089.7 | 53,004 |
| December 05, 2025 | 1,164 | 1,156.7 | 1,156.7 | 1,167.2 | 1,153.6 | 14,274 |
| December 04, 2025 | 1,169 | 1,164.9 | 1,164.9 | 1,185.6 | 1,160.6 | 17,602 |
| December 03, 2025 | 1,181.5 | 1,169.3 | 1,169.3 | 1,195 | 1,161.6 | 15,654 |
| December 02, 2025 | 1,171.1 | 1,189 | 1,189 | 1,199.9 | 1,167.2 | 13,035 |
| December 01, 2025 | 1,195.9 | 1,171 | 1,171 | 1,198.6 | 1,168.1 | 28,605 |
| November 28, 2025 | 1,195.6 | 1,192.9 | 1,192.9 | 1,199.7 | 1,180.8 | 27,875 |
| November 27, 2025 | 1,170.3 | 1,205 | 1,205 | 1,245 | 1,164.1 | 371,100 |