954.70
+11.7(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 950 | 954.7 | 954.7 | 964.95 | 930.6 | 38,123 |
| February 19, 2026 | 977.35 | 943 | 943 | 998.55 | 936 | 41,480 |
| February 18, 2026 | 945.3 | 977.15 | 977.15 | 998 | 945.3 | 115,370 |
| February 17, 2026 | 931.45 | 949.05 | 949.05 | 966.95 | 931.45 | 33,520 |
| February 16, 2026 | 943 | 931.15 | 931.15 | 943 | 925.05 | 17,877 |
| February 13, 2026 | 949.7 | 942.3 | 942.3 | 959 | 929.75 | 33,348 |
| February 12, 2026 | 955 | 952.2 | 952.2 | 962.85 | 942.9 | 22,292 |
| February 11, 2026 | 937.3 | 952.7 | 952.7 | 962.5 | 935 | 38,579 |
| February 10, 2026 | 940.55 | 936.4 | 936.4 | 954.7 | 932.15 | 23,937 |
| February 09, 2026 | 891 | 940.55 | 940.55 | 970 | 883.65 | 166,606 |
| February 06, 2026 | 903.55 | 879.7 | 879.7 | 903.55 | 865.15 | 35,901 |
| February 05, 2026 | 919.9 | 899.1 | 899.1 | 924.2 | 890.6 | 18,549 |
| February 04, 2026 | 891 | 918.9 | 918.9 | 922.6 | 885.85 | 28,569 |
| February 03, 2026 | 868 | 888.5 | 888.5 | 1,016.7 | 859 | 81,619 |
| February 02, 2026 | 835.8 | 847.25 | 847.25 | 855 | 825.8 | 35,635 |
| February 01, 2026 | 851.85 | 845.9 | 845.9 | 857.9 | 819.6 | 17,633 |
| January 30, 2026 | 835 | 851.85 | 851.85 | 864 | 827.95 | 42,870 |
| January 29, 2026 | 842.05 | 835.8 | 835.8 | 864 | 824.25 | 17,781 |
| January 28, 2026 | 822.1 | 842.05 | 842.05 | 850 | 822.1 | 18,677 |
| January 27, 2026 | 840.9 | 822.1 | 822.1 | 840.9 | 815.65 | 25,236 |
| January 23, 2026 | 843 | 840.05 | 840.05 | 859.8 | 824.85 | 38,922 |
| January 22, 2026 | 848.8 | 842.15 | 842.15 | 859.3 | 838.6 | 12,761 |
| January 21, 2026 | 844.95 | 842.35 | 842.35 | 870 | 830 | 33,955 |
| January 20, 2026 | 840 | 843.15 | 843.15 | 849.25 | 834 | 29,506 |
| January 19, 2026 | 850.6 | 840.6 | 840.6 | 857.8 | 830 | 29,448 |
| January 16, 2026 | 871.4 | 850.6 | 850.6 | 879 | 845.1 | 32,738 |
| January 14, 2026 | 869.9 | 869.2 | 869.2 | 888.95 | 862.85 | 142,436 |
| January 13, 2026 | 889.9 | 869.4 | 869.4 | 899.45 | 861.9 | 253,788 |
| January 12, 2026 | 907.7 | 888.05 | 888.05 | 907.7 | 877.5 | 29,407 |
| January 09, 2026 | 919.1 | 907.7 | 907.7 | 927.1 | 901 | 26,147 |
| January 08, 2026 | 949.7 | 927.15 | 927.15 | 955.05 | 920.1 | 29,045 |
| January 07, 2026 | 950 | 947.2 | 947.2 | 960 | 942.05 | 20,165 |
| January 06, 2026 | 979.4 | 952.75 | 952.75 | 979.4 | 944.3 | 24,619 |
| January 05, 2026 | 964.95 | 975.05 | 975.05 | 977.1 | 957.05 | 21,682 |
| January 02, 2026 | 936 | 965.05 | 965.05 | 981.9 | 936 | 42,312 |
| January 01, 2026 | 942 | 941.4 | 941.4 | 946.8 | 936.05 | 8,908 |
| December 31, 2025 | 934.55 | 940.35 | 940.35 | 948.45 | 934 | 18,161 |
| December 30, 2025 | 934.1 | 934.55 | 934.55 | 941.45 | 926.7 | 21,823 |
| December 29, 2025 | 944 | 936.1 | 936.1 | 945 | 929.05 | 16,397 |
| December 26, 2025 | 946 | 939.85 | 939.85 | 954.85 | 938.1 | 12,142 |
| December 24, 2025 | 964.4 | 951.55 | 951.55 | 970.85 | 950 | 20,031 |
| December 23, 2025 | 974 | 963.6 | 963.6 | 974 | 960 | 16,979 |
| December 22, 2025 | 965 | 970.25 | 970.25 | 976 | 965 | 24,181 |
| December 19, 2025 | 940 | 953.6 | 953.6 | 957 | 937.45 | 15,273 |
| December 18, 2025 | 937 | 940.7 | 940.7 | 943.55 | 927.3 | 18,856 |
| December 17, 2025 | 942.3 | 940 | 940 | 947 | 929.45 | 23,595 |
| December 16, 2025 | 950 | 934.15 | 934.15 | 953.85 | 927.3 | 38,010 |
| December 15, 2025 | 945 | 950 | 950 | 958.95 | 936.2 | 32,830 |
| December 12, 2025 | 963.35 | 950.2 | 950.2 | 973.55 | 940.2 | 29,949 |
| December 11, 2025 | 961.95 | 963.35 | 963.35 | 966 | 947.8 | 17,984 |
| December 10, 2025 | 962 | 961.95 | 961.95 | 982.8 | 956.65 | 17,678 |
| December 09, 2025 | 949 | 964.85 | 964.85 | 970 | 940.55 | 25,464 |
| December 08, 2025 | 973 | 949.05 | 949.05 | 973 | 927.3 | 62,843 |
| December 05, 2025 | 958 | 973.05 | 973.05 | 977.95 | 955.85 | 24,982 |
| December 04, 2025 | 968.3 | 961.3 | 961.3 | 971.3 | 958.45 | 19,892 |
| December 03, 2025 | 972 | 967.8 | 967.8 | 976.45 | 957.1 | 23,721 |
| December 02, 2025 | 970 | 975.1 | 975.1 | 990 | 960.55 | 40,609 |
| December 01, 2025 | 941.4 | 972.6 | 972.6 | 994 | 930 | 175,413 |
| November 28, 2025 | 929.2 | 934.4 | 934.4 | 942.5 | 908.1 | 79,814 |
| November 27, 2025 | 918.6 | 925.6 | 925.6 | 930 | 912.6 | 28,700 |