902.90
+3.05002(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2026 | 897.6 | 902.9 | 902.9 | 916 | 888 | 21,778 |
| February 17, 2026 | 893.8 | 899.85 | 899.85 | 909 | 883.5 | 16,559 |
| February 16, 2026 | 908 | 882.7 | 882.7 | 916.2 | 877.55 | 40,939 |
| February 13, 2026 | 929 | 904.7 | 904.7 | 929 | 889.1 | 32,657 |
| February 12, 2026 | 935 | 923.55 | 923.55 | 938.9 | 920.15 | 21,503 |
| February 11, 2026 | 950.05 | 944.75 | 944.75 | 964.55 | 934.5 | 67,506 |
| February 10, 2026 | 920 | 951.65 | 951.65 | 959 | 892.9 | 109,849 |
| February 09, 2026 | 874.8 | 906.65 | 906.65 | 911.2 | 861 | 39,412 |
| February 06, 2026 | 894 | 877.2 | 877.2 | 894 | 851.5 | 46,730 |
| February 05, 2026 | 877.55 | 900.2 | 900.2 | 907 | 851 | 65,081 |
| February 04, 2026 | 875.1 | 877.55 | 877.55 | 890 | 840.45 | 50,002 |
| February 03, 2026 | 799 | 875.5 | 875.5 | 898 | 780.15 | 349,129 |
| February 02, 2026 | 781.4 | 748.65 | 748.65 | 781.4 | 743.55 | 28,959 |
| February 01, 2026 | 778.7 | 767.4 | 767.4 | 795.8 | 747.65 | 19,267 |
| January 30, 2026 | 767.8 | 785.85 | 785.85 | 790.55 | 757.65 | 15,534 |
| January 29, 2026 | 772.6 | 774.8 | 774.8 | 809.95 | 756.05 | 109,505 |
| January 28, 2026 | 743.7 | 772.55 | 772.55 | 779.8 | 739.5 | 23,795 |
| January 27, 2026 | 736.7 | 743.7 | 743.7 | 757 | 702.35 | 60,608 |
| January 23, 2026 | 714.75 | 725.7 | 725.7 | 734 | 703 | 64,996 |
| January 22, 2026 | 692.8 | 693.3 | 693.3 | 702.15 | 684.85 | 28,709 |
| January 21, 2026 | 691.5 | 685.05 | 685.05 | 700 | 675 | 46,253 |
| January 20, 2026 | 702 | 697.8 | 697.8 | 704.85 | 690 | 26,297 |
| January 19, 2026 | 700 | 705.6 | 705.6 | 712 | 700 | 15,464 |
| January 16, 2026 | 715.5 | 711.55 | 711.55 | 735.45 | 710 | 19,304 |
| January 14, 2026 | 730.4 | 727.95 | 727.95 | 736 | 704 | 91,786 |
| January 13, 2026 | 753 | 726.7 | 726.7 | 760 | 723 | 35,769 |
| January 12, 2026 | 729.8 | 755.25 | 755.25 | 760 | 706.8 | 52,459 |
| January 09, 2026 | 760.3 | 731.5 | 731.5 | 763.1 | 723.35 | 35,217 |
| January 08, 2026 | 801.6 | 767.3 | 767.3 | 801.6 | 760 | 35,719 |
| January 07, 2026 | 809 | 797.4 | 797.4 | 813 | 779.1 | 44,880 |
| January 06, 2026 | 826.45 | 809.45 | 809.45 | 837.6 | 802.1 | 33,361 |
| January 05, 2026 | 829.25 | 826.45 | 826.45 | 844.25 | 819.7 | 17,090 |
| January 02, 2026 | 830.3 | 827.2 | 827.2 | 834.5 | 821.3 | 23,120 |
| January 01, 2026 | 826.6 | 824.5 | 824.5 | 828 | 818.45 | 5,373 |
| December 31, 2025 | 806.4 | 822.25 | 822.25 | 847.4 | 806.4 | 27,955 |
| December 30, 2025 | 814.25 | 813.8 | 813.8 | 817.2 | 806.65 | 10,129 |
| December 29, 2025 | 837.1 | 812.95 | 812.95 | 840.6 | 808.95 | 44,475 |
| December 26, 2025 | 836.05 | 841.3 | 841.3 | 879 | 835 | 52,566 |
| December 24, 2025 | 849 | 835 | 835.2 | 849 | 835 | 37,565 |
| December 23, 2025 | 844 | 839.1 | 839.1 | 849 | 822 | 38,407 |
| December 22, 2025 | 795.65 | 836.65 | 836.65 | 849.9 | 795.2 | 65,867 |
| December 19, 2025 | 782.2 | 792.45 | 792.45 | 799 | 781.65 | 12,208 |
| December 18, 2025 | 803 | 786.45 | 786.45 | 803 | 780.3 | 20,494 |
| December 17, 2025 | 803 | 803.3 | 803.3 | 812.95 | 792 | 57,732 |
| December 16, 2025 | 818.8 | 801.75 | 801.75 | 819.55 | 798.6 | 16,428 |
| December 15, 2025 | 821.85 | 818.05 | 818.05 | 828.25 | 814.6 | 17,060 |
| December 12, 2025 | 820.1 | 824 | 824 | 831.45 | 815.8 | 35,680 |
| December 11, 2025 | 812.15 | 815.85 | 815.85 | 827.55 | 798 | 32,841 |
| December 10, 2025 | 791 | 816.25 | 816.25 | 828.9 | 790.95 | 25,715 |
| December 09, 2025 | 779.4 | 794.95 | 794.95 | 803.55 | 753.3 | 49,456 |
| December 08, 2025 | 797.15 | 783 | 783 | 801.3 | 777 | 21,700 |
| December 05, 2025 | 800 | 797.15 | 797.15 | 806.05 | 790 | 21,489 |
| December 04, 2025 | 819.8 | 805.25 | 805.25 | 829.35 | 801 | 29,081 |
| December 03, 2025 | 839.6 | 819.8 | 819.8 | 842.7 | 815.45 | 37,363 |
| December 02, 2025 | 860 | 838.25 | 838.25 | 865.4 | 835.05 | 44,012 |
| December 01, 2025 | 880 | 860.25 | 860.25 | 882.3 | 857.4 | 16,679 |
| November 28, 2025 | 874.9 | 870.4 | 870.4 | 884.75 | 865.55 | 34,860 |
| November 27, 2025 | 900 | 875.4 | 875.4 | 902.7 | 869.95 | 43,194 |
| November 26, 2025 | 869.5 | 897.95 | 897.95 | 904.9 | 869.05 | 23,015 |
| November 25, 2025 | 879.25 | 869.5 | 869.5 | 891.5 | 865 | 41,568 |