869.65
-0.55(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 867 | 869.65 | 869.65 | 875.2 | 861.4 | 113,579 |
| February 19, 2026 | 876 | 870.2 | 870.2 | 898 | 865 | 271,177 |
| February 18, 2026 | 882.5 | 877.1 | 877.1 | 909 | 871 | 365,324 |
| February 17, 2026 | 860 | 880.15 | 880.15 | 884 | 855.15 | 220,943 |
| February 16, 2026 | 852.85 | 857.85 | 857.85 | 866 | 852.65 | 90,083 |
| February 13, 2026 | 867 | 857.65 | 857.65 | 871.05 | 846.7 | 180,247 |
| February 12, 2026 | 876.05 | 865.75 | 865.75 | 881.35 | 861 | 191,108 |
| February 11, 2026 | 884 | 875.6 | 875.6 | 885.95 | 870 | 228,802 |
| February 10, 2026 | 885 | 882.5 | 882.5 | 912 | 878.1 | 271,075 |
| February 09, 2026 | 869 | 886.1 | 886.1 | 891.4 | 868.05 | 228,411 |
| February 06, 2026 | 861.8 | 863.9 | 863.9 | 866.85 | 845 | 168,980 |
| February 05, 2026 | 869.4 | 861.8 | 861.8 | 889.9 | 855.45 | 284,542 |
| February 04, 2026 | 864 | 866.5 | 866.5 | 876 | 839.85 | 433,571 |
| February 03, 2026 | 870 | 875.5 | 875.5 | 887.4 | 850 | 549,219 |
| February 02, 2026 | 855 | 836.55 | 836.55 | 855.9 | 812 | 418,095 |
| February 01, 2026 | 880 | 862.55 | 862.55 | 881.6 | 795 | 550,377 |
| January 30, 2026 | 810 | 877 | 877 | 908.4 | 791 | 5.15M |
| January 29, 2026 | 796.3 | 809.75 | 809.75 | 821.15 | 768.65 | 1M |
| January 28, 2026 | 798.8 | 796.25 | 796.25 | 802 | 779.2 | 305,570 |
| January 27, 2026 | 801 | 793.55 | 793.55 | 809.95 | 771.8 | 454,828 |
| January 23, 2026 | 864.6 | 796.25 | 796.25 | 864.65 | 791 | 356,499 |
| January 22, 2026 | 843 | 864.6 | 864.6 | 870 | 830 | 549,600 |
| January 21, 2026 | 858.9 | 824.85 | 824.85 | 858.9 | 812.75 | 416,435 |
| January 20, 2026 | 875 | 859.65 | 859.65 | 886.5 | 849.1 | 273,273 |
| January 19, 2026 | 900.1 | 869.1 | 869.1 | 904 | 866.15 | 220,772 |
| January 16, 2026 | 932 | 900.1 | 900.1 | 947.8 | 888.65 | 470,204 |
| January 14, 2026 | 925.5 | 940 | 940 | 956.9 | 919 | 346,806 |
| January 13, 2026 | 940 | 926.5 | 926.5 | 957.65 | 918.55 | 275,389 |
| January 12, 2026 | 941.85 | 930.7 | 930.7 | 945 | 912.8 | 200,749 |
| January 09, 2026 | 969.05 | 941.85 | 941.85 | 978.5 | 938.1 | 282,911 |
| January 08, 2026 | 975 | 968 | 968 | 994 | 955.7 | 428,830 |
| January 07, 2026 | 977.95 | 977.2 | 977.2 | 992 | 974.25 | 196,423 |
| January 06, 2026 | 945.9 | 985.1 | 985.1 | 1,010.3 | 941.1 | 1.08M |
| January 05, 2026 | 896.35 | 950.65 | 950.65 | 954 | 896.35 | 448,127 |
| January 02, 2026 | 910 | 900.75 | 900.75 | 915 | 897.8 | 148,902 |
| January 01, 2026 | 906.35 | 911.35 | 911.35 | 918 | 878.05 | 263,362 |
| December 31, 2025 | 917 | 900.35 | 900.35 | 917 | 896.85 | 151,344 |
| December 30, 2025 | 899 | 908.1 | 908.1 | 911.9 | 891.7 | 132,597 |
| December 29, 2025 | 912.45 | 894.3 | 894.3 | 915.8 | 890.15 | 184,048 |
| December 26, 2025 | 934.05 | 911.05 | 911.05 | 938.3 | 908 | 223,929 |
| December 24, 2025 | 970.05 | 938.3 | 938.3 | 970.05 | 931.85 | 168,090 |
| December 23, 2025 | 957.8 | 970.85 | 970.85 | 973.9 | 929.1 | 347,769 |
| December 22, 2025 | 930.8 | 953 | 953 | 956.4 | 930.8 | 203,537 |
| December 19, 2025 | 888.95 | 930.8 | 930.8 | 957 | 888.95 | 1.14M |
| December 18, 2025 | 880 | 888.85 | 888.85 | 892 | 873.25 | 288,551 |
| December 17, 2025 | 875 | 877.85 | 877.85 | 886.95 | 864 | 182,083 |
| December 16, 2025 | 869 | 873.2 | 873.2 | 884.4 | 865.65 | 185,305 |
| December 15, 2025 | 888.15 | 868.8 | 868.8 | 888.15 | 865 | 159,576 |
| December 12, 2025 | 889.15 | 882.55 | 882.55 | 892.85 | 879.4 | 94,175 |
| December 11, 2025 | 889.95 | 888.15 | 888.15 | 894.55 | 875.75 | 100,193 |
| December 10, 2025 | 885.2 | 887.3 | 887.3 | 903.3 | 877.3 | 165,167 |
| December 09, 2025 | 858.5 | 891.25 | 891.25 | 896.45 | 836.75 | 471,997 |
| December 08, 2025 | 879 | 862.55 | 862.55 | 882.15 | 852.8 | 334,815 |
| December 05, 2025 | 887.35 | 880.65 | 880.65 | 889.1 | 874.2 | 127,046 |
| December 04, 2025 | 888 | 887.1 | 887.1 | 894.75 | 880 | 167,566 |
| December 03, 2025 | 904.95 | 894.45 | 894.45 | 904.95 | 878.4 | 243,990 |
| December 02, 2025 | 907.35 | 899.5 | 899.5 | 926 | 894.55 | 336,317 |
| December 01, 2025 | 886.95 | 912.25 | 912.25 | 919.6 | 881.05 | 368,436 |
| November 28, 2025 | 890 | 878.4 | 878.4 | 896.85 | 872 | 133,417 |
| November 27, 2025 | 904 | 888.75 | 888.75 | 913 | 883.3 | 107,350 |