898.50
-19.1(-2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 917.25 | 898.5 | 898.5 | 917.25 | 893.05 | 5,241 |
| February 19, 2026 | 937.35 | 917.6 | 917.6 | 937.35 | 891 | 14,800 |
| February 18, 2026 | 933.3 | 904.55 | 904.55 | 940.15 | 896.65 | 20,780 |
| February 17, 2026 | 890.25 | 923.5 | 923.5 | 935.8 | 890.25 | 13,490 |
| February 16, 2026 | 870 | 924.7 | 924.7 | 936 | 870 | 23,210 |
| February 13, 2026 | 877.85 | 899.4 | 899.4 | 913.9 | 850 | 19,276 |
| February 12, 2026 | 891.9 | 891.2 | 891.2 | 915 | 871.65 | 15,746 |
| February 11, 2026 | 918.5 | 889.25 | 889.25 | 930.3 | 875 | 55,500 |
| February 10, 2026 | 847 | 903.5 | 903.5 | 1,015 | 844.4 | 361,474 |
| February 09, 2026 | 855 | 847.5 | 847.5 | 867.15 | 829 | 18,602 |
| February 06, 2026 | 849.9 | 837.4 | 837.4 | 869.9 | 821 | 21,907 |
| February 05, 2026 | 842.6 | 832.85 | 832.85 | 862.05 | 827 | 10,391 |
| February 04, 2026 | 895.9 | 836.9 | 836.9 | 895.9 | 831.35 | 9,823 |
| February 03, 2026 | 900 | 847.75 | 847.75 | 951 | 840 | 21,940 |
| February 02, 2026 | 867.65 | 859.45 | 859.45 | 868.5 | 826 | 5,942 |
| February 01, 2026 | 841.95 | 876.5 | 876.5 | 890 | 831.05 | 7,777 |
| January 30, 2026 | 851.3 | 842.4 | 842.4 | 851.3 | 825 | 5,984 |
| January 29, 2026 | 825.8 | 831.1 | 831.1 | 846.1 | 820 | 7,799 |
| January 28, 2026 | 860 | 834.7 | 834.7 | 860.1 | 818.4 | 5,517 |
| January 27, 2026 | 848.8 | 832.6 | 832.6 | 850 | 815.3 | 7,563 |
| January 23, 2026 | 870.2 | 835.6 | 835.6 | 870.3 | 823.2 | 7,464 |
| January 22, 2026 | 833 | 859.5 | 859.5 | 869.6 | 833 | 5,948 |
| January 21, 2026 | 841 | 832.9 | 832.9 | 860.8 | 825.1 | 12,109 |
| January 20, 2026 | 897.3 | 858 | 858 | 919.4 | 841 | 14,140 |
| January 19, 2026 | 921.8 | 897 | 897 | 924.3 | 891 | 9,075 |
| January 16, 2026 | 922.8 | 919 | 919 | 940.9 | 919 | 4,277 |
| January 14, 2026 | 958.9 | 934.5 | 934.5 | 961.1 | 925 | 3,517 |
| January 13, 2026 | 985.8 | 953.8 | 953.8 | 985.8 | 951 | 5,468 |
| January 12, 2026 | 964.4 | 966.4 | 966.4 | 978 | 920 | 11,507 |
| January 09, 2026 | 970 | 960.5 | 960.5 | 990.4 | 954.1 | 5,766 |
| January 08, 2026 | 1,000.7 | 984.1 | 984.1 | 1,010 | 962.2 | 12,354 |
| January 07, 2026 | 985.3 | 993 | 993 | 1,012.3 | 985.3 | 8,110 |
| January 06, 2026 | 1,013.7 | 980.4 | 980.4 | 1,013.8 | 961.1 | 9,257 |
| January 05, 2026 | 1,015 | 1,003.4 | 1,003.4 | 1,025.9 | 1,000 | 8,074 |
| January 02, 2026 | 1,007.6 | 1,019.4 | 1,019.4 | 1,028.1 | 1,007.6 | 5,031 |
| January 01, 2026 | 1,035.4 | 1,022.9 | 1,022.9 | 1,045.8 | 1,015.1 | 8,101 |
| December 31, 2025 | 1,009.2 | 1,030.2 | 1,030.2 | 1,034.6 | 1,009.2 | 6,922 |
| December 30, 2025 | 1,031.65 | 1,008.65 | 1,008.65 | 1,074.95 | 990 | 25,486 |
| December 29, 2025 | 1,015 | 1,021.25 | 1,021.25 | 1,032.8 | 992.45 | 9,791 |
| December 26, 2025 | 1,024.1 | 1,032.85 | 1,032.85 | 1,040 | 1,011.1 | 7,643 |
| December 24, 2025 | 1,030 | 1,024.1 | 1,024.1 | 1,050 | 1,015.15 | 10,634 |
| December 23, 2025 | 1,024.6 | 1,025.35 | 1,025.35 | 1,045 | 1,000 | 13,941 |
| December 22, 2025 | 1,003.95 | 1,021.6 | 1,021.6 | 1,039.45 | 994.55 | 14,255 |
| December 19, 2025 | 970.35 | 1,000.75 | 1,000.75 | 1,048.4 | 956 | 25,578 |
| December 18, 2025 | 983.35 | 965.5 | 965.5 | 997.7 | 938 | 17,115 |
| December 17, 2025 | 1,004.1 | 964.05 | 964.05 | 1,004.4 | 961.5 | 6,643 |
| December 16, 2025 | 1,016.75 | 1,004.1 | 1,004.1 | 1,020 | 990 | 5,978 |
| December 15, 2025 | 1,018.7 | 1,011.65 | 1,011.65 | 1,024.8 | 995.1 | 9,022 |
| December 12, 2025 | 990.05 | 1,013.6 | 1,013.6 | 1,029 | 990.05 | 24,502 |
| December 11, 2025 | 991 | 995.1 | 995.1 | 999.9 | 971.15 | 8,547 |
| December 10, 2025 | 995 | 990.55 | 990.55 | 999 | 973.1 | 16,453 |
| December 09, 2025 | 881.1 | 999.6 | 999.6 | 1,020 | 872.9 | 98,039 |
| December 08, 2025 | 945.3 | 890 | 890 | 953.65 | 865 | 13,185 |
| December 05, 2025 | 1,002.45 | 945.3 | 945.3 | 1,002.45 | 920 | 26,263 |
| December 04, 2025 | 1,016.95 | 997.45 | 997.45 | 1,016.95 | 990 | 6,437 |
| December 03, 2025 | 1,013.2 | 1,010.65 | 1,010.65 | 1,014.95 | 979.95 | 15,695 |
| December 02, 2025 | 1,005 | 1,005.15 | 1,005.15 | 1,034.8 | 980 | 25,959 |
| December 01, 2025 | 978.55 | 996.75 | 996.75 | 1,003 | 960 | 12,670 |
| November 28, 2025 | 964.15 | 978.55 | 978.55 | 1,012.8 | 958.8 | 29,734 |
| November 27, 2025 | 945.75 | 970 | 970 | 1,002 | 944 | 37,882 |