782.10
-0.30002(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 771.4 | 780.4 | 780.4 | 786.55 | 767.9 | 11,169 |
| February 19, 2026 | 794.35 | 782.4 | 782.4 | 812 | 778 | 17,196 |
| February 18, 2026 | 830 | 804.15 | 804.15 | 830 | 795.05 | 25,756 |
| February 17, 2026 | 770 | 817 | 817 | 855 | 769.05 | 146,468 |
| February 16, 2026 | 742 | 770.4 | 770.4 | 774.95 | 733.7 | 30,906 |
| February 13, 2026 | 764.2 | 738 | 738 | 764.2 | 735 | 14,213 |
| February 12, 2026 | 776.85 | 764.2 | 764.2 | 776.9 | 755.5 | 12,894 |
| February 11, 2026 | 792.7 | 765.35 | 765.35 | 793 | 755.6 | 33,223 |
| February 10, 2026 | 771.05 | 793.8 | 793.8 | 813.85 | 769.65 | 53,949 |
| February 09, 2026 | 735 | 761.5 | 761.5 | 768.5 | 712.55 | 48,354 |
| February 06, 2026 | 724.2 | 720.7 | 720.7 | 725 | 714 | 25,207 |
| February 05, 2026 | 730.2 | 724.2 | 724.2 | 738.7 | 715.6 | 40,584 |
| February 04, 2026 | 760 | 732.2 | 732.2 | 770.35 | 726.1 | 116,498 |
| February 03, 2026 | 700 | 733.95 | 733.95 | 783 | 690 | 212,534 |
| February 02, 2026 | 670.05 | 668.15 | 668.15 | 685 | 650.05 | 19,938 |
| February 01, 2026 | 680.3 | 676 | 676 | 694.9 | 667 | 8,288 |
| January 30, 2026 | 666.4 | 684.55 | 684.55 | 695.4 | 655.1 | 16,267 |
| January 29, 2026 | 672 | 670.55 | 670.55 | 684 | 660.2 | 13,597 |
| January 28, 2026 | 650 | 678.65 | 678.65 | 683.95 | 650 | 16,035 |
| January 27, 2026 | 684.9 | 653.6 | 653.6 | 684.9 | 648.4 | 25,328 |
| January 23, 2026 | 692.25 | 674.1 | 674.1 | 702.4 | 666.1 | 187,978 |
| January 22, 2026 | 685.6 | 692.25 | 692.25 | 698.95 | 677.65 | 48,897 |
| January 21, 2026 | 690 | 680.45 | 680.45 | 692.1 | 660 | 32,397 |
| January 20, 2026 | 710 | 693.2 | 693.2 | 713 | 685.15 | 30,216 |
| January 19, 2026 | 731 | 714.15 | 714.15 | 731 | 703.9 | 18,962 |
| January 16, 2026 | 738.95 | 730.8 | 730.8 | 740.95 | 725 | 17,865 |
| January 14, 2026 | 752 | 738.95 | 738.95 | 753 | 734 | 10,581 |
| January 13, 2026 | 755.5 | 746.4 | 746.4 | 764.7 | 738.3 | 11,669 |
| January 12, 2026 | 780.6 | 755.5 | 755.5 | 780.6 | 734.7 | 34,606 |
| January 09, 2026 | 803.5 | 780.6 | 780.6 | 805 | 773 | 18,081 |
| January 08, 2026 | 791.1 | 797.1 | 797.1 | 828.4 | 791.1 | 45,376 |
| January 07, 2026 | 794.95 | 783.45 | 783.45 | 803.4 | 773.25 | 27,164 |
| January 06, 2026 | 805 | 797.3 | 797.3 | 811.1 | 793.1 | 20,982 |
| January 05, 2026 | 827 | 813.15 | 813.15 | 827 | 803.4 | 17,057 |
| January 02, 2026 | 810 | 821.85 | 821.85 | 826.8 | 805.5 | 16,664 |
| January 01, 2026 | 820 | 805 | 805 | 823.25 | 796.1 | 44,935 |
| December 31, 2025 | 830 | 833.25 | 833.25 | 836.2 | 822 | 17,007 |
| December 30, 2025 | 811.4 | 818.65 | 818.65 | 825 | 804.8 | 8,041 |
| December 29, 2025 | 817.3 | 811.15 | 811.15 | 819.5 | 803.15 | 10,259 |
| December 26, 2025 | 827.05 | 816.65 | 816.65 | 827.9 | 811 | 7,422 |
| December 24, 2025 | 834.4 | 827.05 | 827.05 | 843.65 | 818.7 | 9,230 |
| December 23, 2025 | 853.8 | 834.4 | 834.4 | 855 | 830.25 | 10,516 |
| December 22, 2025 | 838.25 | 841.2 | 841.2 | 875.95 | 830.05 | 15,719 |
| December 19, 2025 | 813.65 | 827.25 | 827.25 | 838.5 | 805 | 12,743 |
| December 18, 2025 | 812.75 | 813.65 | 813.65 | 827 | 798.9 | 10,250 |
| December 17, 2025 | 828 | 812.15 | 812.15 | 850 | 805.5 | 33,424 |
| December 16, 2025 | 836.6 | 825.9 | 825.9 | 837.15 | 820 | 12,595 |
| December 15, 2025 | 815.15 | 839.4 | 839.4 | 854.4 | 808 | 52,219 |
| December 12, 2025 | 811 | 819.25 | 819.25 | 827.4 | 811 | 5,962 |
| December 11, 2025 | 814.85 | 817.1 | 817.1 | 834 | 804 | 12,765 |
| December 10, 2025 | 819.4 | 815.75 | 815.75 | 829.8 | 810 | 13,185 |
| December 09, 2025 | 796 | 823.5 | 823.5 | 827.95 | 782.1 | 24,690 |
| December 08, 2025 | 854 | 800 | 800 | 855.45 | 795 | 40,129 |
| December 05, 2025 | 850 | 839.05 | 839.05 | 855 | 835 | 9,659 |
| December 04, 2025 | 850.65 | 852.15 | 852.15 | 857 | 837.85 | 9,982 |
| December 03, 2025 | 870.6 | 843.9 | 843.9 | 900 | 831.4 | 30,524 |
| December 02, 2025 | 857.2 | 862 | 862 | 878 | 840 | 14,208 |
| December 01, 2025 | 852 | 860.75 | 860.75 | 889 | 852 | 25,141 |
| November 28, 2025 | 851.85 | 855.1 | 855.1 | 860 | 841 | 7,878 |
| November 27, 2025 | 859.5 | 849.45 | 849.45 | 880.6 | 845 | 23,756 |