957.05
+16.2(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 941.15 | 957.05 | 957.05 | 962 | 940 | 602,955 |
| February 19, 2026 | 981 | 940.85 | 940.85 | 992.3 | 930 | 571,012 |
| February 18, 2026 | 950 | 978.55 | 978.55 | 981.85 | 943 | 688,464 |
| February 17, 2026 | 923.7 | 944 | 944 | 947.65 | 918.65 | 304,112 |
| February 16, 2026 | 912.4 | 923.7 | 923.7 | 942.75 | 906 | 722,011 |
| February 13, 2026 | 955 | 912.4 | 912.4 | 955 | 899.95 | 1.02M |
| February 12, 2026 | 944.05 | 965.45 | 965.45 | 973.9 | 942 | 1.57M |
| February 11, 2026 | 912 | 950.25 | 950.25 | 952.5 | 909 | 1.23M |
| February 10, 2026 | 921.6 | 910.9 | 910.9 | 935.85 | 906.1 | 787,813 |
| February 09, 2026 | 932 | 919.85 | 919.85 | 935.95 | 915.6 | 542,409 |
| February 06, 2026 | 922 | 919.8 | 919.8 | 932 | 904 | 375,429 |
| February 05, 2026 | 939 | 925 | 925 | 939 | 913.75 | 826,463 |
| February 04, 2026 | 928 | 926.4 | 926.4 | 938.6 | 917 | 983,391 |
| February 03, 2026 | 1,009 | 929 | 929 | 1,009 | 914 | 3.56M |
| February 02, 2026 | 868 | 862.45 | 862.45 | 878 | 841.95 | 1.03M |
| February 01, 2026 | 879.8 | 869.95 | 869.95 | 884 | 846.7 | 853,316 |
| January 30, 2026 | 870 | 878.1 | 878.1 | 919.2 | 868 | 3.7M |
| January 29, 2026 | 840 | 861.6 | 861.6 | 868.4 | 832.1 | 961,512 |
| January 28, 2026 | 805 | 834.8 | 834.8 | 842 | 801.3 | 838,801 |
| January 27, 2026 | 820 | 798.95 | 798.95 | 823.7 | 795.8 | 806,327 |
| January 23, 2026 | 849.95 | 823.95 | 823.95 | 850.8 | 817.6 | 359,284 |
| January 22, 2026 | 840.95 | 842.75 | 842.75 | 860 | 831 | 434,942 |
| January 21, 2026 | 850 | 833.35 | 833.35 | 850 | 828 | 452,418 |
| January 20, 2026 | 881 | 852.1 | 852.1 | 881.15 | 840.6 | 691,142 |
| January 19, 2026 | 882 | 881.15 | 881.15 | 895 | 874.7 | 372,328 |
| January 16, 2026 | 870 | 882.4 | 882.4 | 894 | 867.95 | 878,447 |
| January 14, 2026 | 888 | 864.05 | 864.05 | 890.85 | 861.85 | 726,302 |
| January 13, 2026 | 864 | 891.95 | 891.95 | 895 | 857 | 397,698 |
| January 12, 2026 | 879 | 861.5 | 861.5 | 885 | 848.2 | 533,781 |
| January 09, 2026 | 894.9 | 878.9 | 878.9 | 894.9 | 872 | 522,098 |
| January 08, 2026 | 899.95 | 895 | 895 | 908.55 | 887.5 | 1.52M |
| January 07, 2026 | 889.05 | 900.5 | 900.5 | 903.2 | 880 | 328,271 |
| January 06, 2026 | 895 | 890.1 | 890.1 | 896 | 882.6 | 865,634 |
| January 05, 2026 | 892.3 | 899.65 | 899.65 | 912.5 | 885.6 | 1.21M |
| January 02, 2026 | 879.95 | 892.3 | 892.3 | 895 | 870.6 | 323,616 |
| January 01, 2026 | 879.1 | 875.05 | 875.05 | 885 | 868.5 | 446,100 |
| December 31, 2025 | 865.85 | 879.65 | 879.65 | 883 | 859.4 | 484,272 |
| December 30, 2025 | 868.55 | 862.85 | 862.85 | 872 | 846 | 1.2M |
| December 29, 2025 | 871.05 | 868.1 | 868.1 | 879.5 | 863.15 | 348,777 |
| December 26, 2025 | 881.3 | 867.15 | 867.15 | 884.25 | 864 | 343,634 |
| December 24, 2025 | 902.9 | 879.5 | 879.5 | 905 | 876.55 | 1.61M |
| December 23, 2025 | 904.85 | 899.1 | 899.1 | 915.4 | 888 | 557,220 |
| December 22, 2025 | 888.45 | 902.95 | 902.95 | 910.75 | 878 | 681,799 |
| December 19, 2025 | 895 | 888.45 | 888.45 | 901.6 | 876 | 1.05M |
| December 18, 2025 | 881 | 915.65 | 915.65 | 934 | 881 | 8.46M |
| December 17, 2025 | 867 | 865.05 | 865.05 | 869.6 | 861.1 | 691,143 |
| December 16, 2025 | 866 | 867.5 | 867.5 | 870.1 | 860.05 | 756,450 |
| December 15, 2025 | 864 | 867.7 | 867.7 | 870.9 | 856.95 | 279,186 |
| December 12, 2025 | 832 | 870.5 | 870.5 | 872.6 | 829.05 | 822,247 |
| December 11, 2025 | 814 | 828.35 | 828.35 | 831.95 | 813.1 | 381,883 |
| December 10, 2025 | 823.95 | 814.35 | 814.35 | 830.3 | 810 | 207,509 |
| December 09, 2025 | 810 | 818.7 | 818.7 | 824.9 | 796.85 | 604,864 |
| December 08, 2025 | 809.95 | 809.5 | 809.5 | 840 | 800 | 803,794 |
| December 05, 2025 | 833.95 | 814 | 814 | 837 | 807.25 | 625,741 |
| December 04, 2025 | 823 | 833.85 | 833.85 | 844.5 | 822.95 | 777,765 |
| December 03, 2025 | 837.9 | 820.6 | 820.6 | 842 | 816.3 | 1.3M |
| December 02, 2025 | 857.75 | 837.9 | 837.9 | 860.2 | 832.2 | 804,572 |
| December 01, 2025 | 875.6 | 857.75 | 857.75 | 876.95 | 852 | 541,509 |
| November 28, 2025 | 874.8 | 875.6 | 875.6 | 881.95 | 866.25 | 422,153 |
| November 27, 2025 | 859.5 | 875.5 | 875.5 | 878.65 | 856.65 | 394,912 |