767.25
-13.15(-1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 784.5 | 767.25 | 767.25 | 788 | 762.1 | 19,617 |
| February 19, 2026 | 790.5 | 780.4 | 780.4 | 799 | 776.1 | 20,157 |
| February 18, 2026 | 794.05 | 787.45 | 787.45 | 800.25 | 784.1 | 13,855 |
| February 17, 2026 | 788 | 799.25 | 799.25 | 814.05 | 784 | 31,616 |
| February 16, 2026 | 782.05 | 786.3 | 786.3 | 791.45 | 776.15 | 15,491 |
| February 13, 2026 | 810 | 785.9 | 785.9 | 810 | 781 | 33,529 |
| February 12, 2026 | 801 | 810.45 | 810.45 | 817 | 790.6 | 25,525 |
| February 11, 2026 | 824.1 | 801 | 801 | 824.1 | 799.1 | 27,624 |
| February 10, 2026 | 793.05 | 823.3 | 823.3 | 834 | 785 | 73,990 |
| February 09, 2026 | 775.9 | 799 | 799 | 801.9 | 774.05 | 42,977 |
| February 06, 2026 | 773.45 | 778.1 | 778.1 | 790.9 | 761.55 | 45,612 |
| February 05, 2026 | 783.1 | 769.6 | 769.6 | 783.1 | 761.5 | 25,195 |
| February 04, 2026 | 751.65 | 783.1 | 783.1 | 785.5 | 738.05 | 76,835 |
| February 03, 2026 | 772.3 | 755.45 | 755.45 | 773 | 727.2 | 76,172 |
| February 02, 2026 | 732 | 725.55 | 725.55 | 732 | 691.1 | 69,163 |
| February 01, 2026 | 759.9 | 732.5 | 732.5 | 761.35 | 723.6 | 46,685 |
| January 30, 2026 | 765.9 | 750.1 | 750.1 | 804.9 | 741.4 | 391,291 |
| January 29, 2026 | 765 | 760.4 | 760.4 | 773.9 | 745 | 65,276 |
| January 28, 2026 | 718.05 | 765.6 | 765.6 | 770.4 | 700.05 | 87,917 |
| January 27, 2026 | 700 | 718.7 | 718.7 | 725.6 | 668.3 | 159,926 |
| January 23, 2026 | 733.6 | 689.55 | 689.55 | 734.5 | 680 | 113,770 |
| January 22, 2026 | 734.9 | 733.6 | 733.6 | 753.9 | 727.9 | 36,893 |
| January 21, 2026 | 735 | 728.3 | 728.3 | 756.7 | 725.1 | 79,246 |
| January 20, 2026 | 775.6 | 751.6 | 751.6 | 781.45 | 744 | 89,846 |
| January 19, 2026 | 802 | 782.75 | 782.75 | 802 | 775 | 49,787 |
| January 16, 2026 | 833.35 | 804.15 | 804.15 | 833.45 | 802 | 46,673 |
| January 14, 2026 | 825.8 | 829.45 | 829.45 | 838 | 825 | 18,023 |
| January 13, 2026 | 837 | 827.6 | 827.6 | 845.5 | 821.6 | 45,550 |
| January 12, 2026 | 825.5 | 829.85 | 829.85 | 836.4 | 802.95 | 73,381 |
| January 09, 2026 | 855.15 | 833.1 | 833.1 | 855.2 | 830 | 46,696 |
| January 08, 2026 | 870 | 855.15 | 855.15 | 875.95 | 852.55 | 45,797 |
| January 07, 2026 | 874.4 | 875.15 | 875.15 | 883.85 | 870.6 | 23,619 |
| January 06, 2026 | 884.9 | 885.1 | 885.1 | 897.65 | 864.65 | 60,499 |
| January 05, 2026 | 900.9 | 881.15 | 881.15 | 900.9 | 871.1 | 68,423 |
| January 02, 2026 | 872 | 893.4 | 893.4 | 900.9 | 872 | 113,537 |
| January 01, 2026 | 871.8 | 866.85 | 866.85 | 873.9 | 860.05 | 23,888 |
| December 31, 2025 | 850.25 | 867.55 | 867.55 | 877.45 | 846 | 69,017 |
| December 30, 2025 | 870 | 851.55 | 851.55 | 878.9 | 843 | 65,999 |
| December 29, 2025 | 864.2 | 858.55 | 858.55 | 871.55 | 854 | 38,833 |
| December 26, 2025 | 873.95 | 864.2 | 864.2 | 881.65 | 851.3 | 63,694 |
| December 24, 2025 | 893 | 873.7 | 873.7 | 904.5 | 868.4 | 61,439 |
| December 23, 2025 | 918.9 | 893.55 | 893.55 | 918.9 | 885.1 | 47,551 |
| December 22, 2025 | 861 | 911.3 | 911.3 | 916.75 | 861 | 102,140 |
| December 19, 2025 | 854 | 861.4 | 861.4 | 869 | 851.1 | 47,984 |
| December 18, 2025 | 860.15 | 850.25 | 850.25 | 860.15 | 842.05 | 17,890 |
| December 17, 2025 | 876 | 855 | 855 | 881.2 | 850.6 | 50,384 |
| December 16, 2025 | 887.3 | 877.95 | 877.95 | 887.4 | 876.1 | 29,094 |
| December 15, 2025 | 893.55 | 881.65 | 881.65 | 896.2 | 876.1 | 42,610 |
| December 12, 2025 | 891.95 | 898.2 | 898.2 | 905.9 | 882.1 | 72,475 |
| December 11, 2025 | 870 | 886.6 | 886.6 | 890.9 | 853.05 | 129,108 |
| December 10, 2025 | 861.85 | 863.5 | 863.5 | 881 | 859 | 64,494 |
| December 09, 2025 | 836.1 | 865.05 | 865.05 | 872.9 | 824.6 | 110,349 |
| December 08, 2025 | 860.3 | 843.65 | 843.65 | 864.95 | 836.1 | 88,036 |
| December 05, 2025 | 873.5 | 860.3 | 860.3 | 883.3 | 854.95 | 85,946 |
| December 04, 2025 | 912 | 878.25 | 878.25 | 913.7 | 873.05 | 82,160 |
| December 03, 2025 | 887.05 | 912 | 912 | 918.55 | 876.1 | 163,931 |
| December 02, 2025 | 900 | 884.85 | 884.85 | 900 | 878.15 | 43,179 |
| December 01, 2025 | 914 | 896.55 | 896.55 | 914 | 893.1 | 116,348 |
| November 28, 2025 | 949.75 | 909.3 | 909.3 | 951.85 | 901 | 339,022 |
| November 27, 2025 | 916.65 | 950.6 | 950.6 | 959.9 | 916 | 384,397 |