891.70
+3.4(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 884.15 | 891.7 | 891.7 | 894.9 | 878 | 440,459 |
| February 19, 2026 | 896 | 888.3 | 888.3 | 931.75 | 880 | 2.71M |
| February 18, 2026 | 883.1 | 890.5 | 890.5 | 898.5 | 862.85 | 1.07M |
| February 17, 2026 | 887.45 | 884.7 | 883.2 | 892.55 | 876.85 | 1.74M |
| February 16, 2026 | 830.45 | 881.45 | 879.95 | 932 | 828 | 22.78M |
| February 13, 2026 | 830 | 823.85 | 823.85 | 834.25 | 819 | 451,726 |
| February 12, 2026 | 851 | 839.85 | 839.85 | 869.8 | 833.55 | 1.54M |
| February 11, 2026 | 848.8 | 850.8 | 850.8 | 859.5 | 846.8 | 430,555 |
| February 10, 2026 | 848 | 846.95 | 846.95 | 860.15 | 839 | 447,090 |
| February 09, 2026 | 830.05 | 845.6 | 845.6 | 848.95 | 819.35 | 547,253 |
| February 06, 2026 | 827.05 | 823.55 | 823.55 | 827.95 | 812.3 | 354,957 |
| February 05, 2026 | 842 | 828.95 | 828.95 | 847.9 | 827 | 454,698 |
| February 04, 2026 | 860 | 841.1 | 841.1 | 864.3 | 838 | 816,586 |
| February 03, 2026 | 880 | 853.7 | 853.7 | 880.5 | 845.05 | 581,622 |
| February 02, 2026 | 823.9 | 823.9 | 823.9 | 829.95 | 810.55 | 292,623 |
| February 01, 2026 | 835.9 | 817.8 | 817.8 | 848.95 | 815 | 259,908 |
| January 30, 2026 | 810 | 835.9 | 835.9 | 841.3 | 806.05 | 565,344 |
| January 29, 2026 | 821.8 | 813.2 | 813.2 | 821.8 | 809 | 385,390 |
| January 28, 2026 | 820.05 | 818.5 | 818.5 | 822.5 | 812.4 | 350,526 |
| January 27, 2026 | 840 | 814.25 | 814.25 | 840 | 809 | 528,613 |
| January 23, 2026 | 835 | 831.95 | 831.95 | 846.2 | 825 | 318,161 |
| January 22, 2026 | 844.95 | 834.75 | 834.75 | 849 | 830.25 | 329,011 |
| January 21, 2026 | 819.95 | 839.75 | 839.75 | 844.35 | 814.5 | 569,257 |
| January 20, 2026 | 851.2 | 822.75 | 822.75 | 854.95 | 818.05 | 472,718 |
| January 19, 2026 | 861 | 845.75 | 845.75 | 861 | 841 | 399,337 |
| January 16, 2026 | 892 | 859.4 | 859.4 | 892.8 | 852.9 | 483,657 |
| January 14, 2026 | 875 | 891.95 | 891.95 | 894.1 | 870.8 | 460,221 |
| January 13, 2026 | 866 | 871.8 | 871.8 | 879.75 | 862 | 497,348 |
| January 12, 2026 | 890 | 857.85 | 857.85 | 890 | 849.1 | 914,840 |
| January 09, 2026 | 913.2 | 890.2 | 890.2 | 925.2 | 883 | 758,205 |
| January 08, 2026 | 950.75 | 909.7 | 909.7 | 950.75 | 905.75 | 550,321 |
| January 07, 2026 | 930.4 | 946.1 | 946.1 | 960.4 | 928 | 1.82M |
| January 06, 2026 | 909.85 | 925.9 | 925.9 | 941 | 905.35 | 1.23M |
| January 05, 2026 | 893.85 | 906.1 | 906.1 | 916.5 | 888.75 | 581,137 |
| January 02, 2026 | 888.2 | 893.05 | 893.05 | 903 | 887.15 | 454,790 |
| January 01, 2026 | 901.05 | 888.2 | 888.2 | 901.05 | 884.2 | 552,559 |
| December 31, 2025 | 899.95 | 903.05 | 903.05 | 908 | 897.75 | 250,870 |
| December 30, 2025 | 899.8 | 897.25 | 897.25 | 907.5 | 887 | 388,763 |
| December 29, 2025 | 908.8 | 895.7 | 895.7 | 910 | 893.45 | 345,475 |
| December 26, 2025 | 920.7 | 908.5 | 908.5 | 920.9 | 906.2 | 283,088 |
| December 24, 2025 | 923.2 | 916.25 | 916.25 | 926.8 | 913.5 | 309,442 |
| December 23, 2025 | 920 | 927 | 927 | 950.9 | 920 | 600,837 |
| December 22, 2025 | 919.5 | 923.85 | 923.85 | 927.75 | 910.8 | 491,673 |
| December 19, 2025 | 918.6 | 916.75 | 916.75 | 943.8 | 913 | 828,819 |
| December 18, 2025 | 923 | 914.85 | 914.85 | 925 | 911.05 | 388,903 |
| December 17, 2025 | 923.5 | 922.3 | 922.3 | 930.2 | 913 | 669,230 |
| December 16, 2025 | 905.25 | 921.45 | 921.45 | 928.2 | 903.2 | 1.32M |
| December 15, 2025 | 905.65 | 905.2 | 905.2 | 918.2 | 895.25 | 706,954 |
| December 12, 2025 | 914.8 | 905.65 | 905.65 | 924.35 | 901.05 | 1.39M |
| December 11, 2025 | 870 | 917.55 | 917.55 | 933.65 | 865.9 | 6.4M |
| December 10, 2025 | 897.3 | 867.5 | 867.5 | 897.85 | 864.3 | 638,364 |
| December 09, 2025 | 895 | 892.8 | 892.8 | 902.75 | 880.1 | 703,298 |
| December 08, 2025 | 934.7 | 897.75 | 897.75 | 945.7 | 891.5 | 1.12M |
| December 05, 2025 | 945 | 933.6 | 933.6 | 945.95 | 928.2 | 838,020 |
| December 04, 2025 | 939.6 | 949.25 | 949.25 | 950.1 | 910.5 | 2.27M |
| December 03, 2025 | 931.95 | 935.4 | 935.4 | 943.9 | 924.05 | 2.03M |
| December 02, 2025 | 907.7 | 932.55 | 932.55 | 948.8 | 897.4 | 8.64M |
| December 01, 2025 | 885.15 | 903.2 | 903.2 | 923 | 880 | 5.24M |
| November 28, 2025 | 887.1 | 877.25 | 877.25 | 900.9 | 869.25 | 2.14M |
| November 27, 2025 | 927 | 882.75 | 882.75 | 934.5 | 876 | 5.46M |