804.65
+3.65(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 801 | 804.65 | 804.65 | 809.4 | 792 | 42,994 |
| February 19, 2026 | 816.9 | 801 | 801 | 828.85 | 794 | 33,569 |
| February 18, 2026 | 809 | 812.65 | 812.65 | 827.9 | 808 | 74,461 |
| February 17, 2026 | 785.8 | 802.75 | 802.75 | 809.8 | 785.75 | 50,757 |
| February 16, 2026 | 801 | 785.75 | 785.75 | 801.05 | 780.65 | 42,260 |
| February 13, 2026 | 815 | 801.8 | 801.8 | 816 | 798 | 46,568 |
| February 12, 2026 | 840 | 821.7 | 821.7 | 845 | 815 | 47,328 |
| February 11, 2026 | 840 | 841.1 | 841.1 | 856.4 | 831 | 109,460 |
| February 10, 2026 | 826.95 | 833.3 | 833.3 | 835.8 | 822.35 | 37,826 |
| February 09, 2026 | 794.1 | 826.1 | 826.1 | 830 | 794.1 | 115,663 |
| February 06, 2026 | 809 | 789.9 | 789.9 | 809 | 785.1 | 29,811 |
| February 05, 2026 | 815.75 | 805.85 | 805.85 | 819 | 798 | 32,328 |
| February 04, 2026 | 782 | 815.75 | 815.75 | 819 | 770 | 80,412 |
| February 03, 2026 | 787 | 780.85 | 780.85 | 820.05 | 773 | 84,316 |
| February 02, 2026 | 770.9 | 762.5 | 762.5 | 788.4 | 745.75 | 55,787 |
| February 01, 2026 | 775 | 772.9 | 772.9 | 804.35 | 765.05 | 65,952 |
| January 30, 2026 | 814 | 808.8 | 808.8 | 822.9 | 792 | 65,727 |
| January 29, 2026 | 766.8 | 815.55 | 815.55 | 854.25 | 750 | 472,729 |
| January 28, 2026 | 740.05 | 773.85 | 773.85 | 779.1 | 728.5 | 48,169 |
| January 27, 2026 | 745.15 | 742.05 | 742.05 | 758.2 | 730 | 44,784 |
| January 23, 2026 | 783 | 745.15 | 745.15 | 783 | 741 | 45,606 |
| January 22, 2026 | 765.95 | 777.2 | 777.2 | 788.7 | 762 | 40,061 |
| January 21, 2026 | 783 | 765.6 | 765.6 | 797 | 756.05 | 65,893 |
| January 20, 2026 | 813 | 782.9 | 782.9 | 813.05 | 775.85 | 57,528 |
| January 19, 2026 | 825 | 813.35 | 813.35 | 827.65 | 810.5 | 46,823 |
| January 16, 2026 | 832.7 | 829.45 | 829.45 | 845 | 824.4 | 26,751 |
| January 14, 2026 | 832.95 | 832.7 | 832.7 | 841 | 829.8 | 16,867 |
| January 13, 2026 | 823.1 | 830.05 | 830.05 | 844.9 | 823.1 | 36,092 |
| January 12, 2026 | 841.45 | 824.2 | 824.2 | 841.65 | 808.05 | 80,664 |
| January 09, 2026 | 845 | 841.45 | 841.45 | 860 | 835.6 | 60,357 |
| January 08, 2026 | 887.9 | 852.65 | 852.65 | 887.9 | 846.9 | 69,619 |
| January 07, 2026 | 892.35 | 885.9 | 885.9 | 892.9 | 879.8 | 40,595 |
| January 06, 2026 | 906 | 892.35 | 892.35 | 914.3 | 888.5 | 59,216 |
| January 05, 2026 | 909.85 | 909.55 | 909.55 | 921 | 902.4 | 96,006 |
| January 02, 2026 | 861.9 | 902.65 | 902.65 | 919 | 861.9 | 580,070 |
| January 01, 2026 | 870.6 | 861.9 | 861.9 | 870.6 | 857.6 | 25,289 |
| December 31, 2025 | 846.6 | 866.05 | 866.05 | 872.75 | 845.9 | 52,035 |
| December 30, 2025 | 846.2 | 847.65 | 847.65 | 856.7 | 842.3 | 37,482 |
| December 29, 2025 | 858.05 | 843.95 | 843.95 | 868.2 | 841.3 | 39,601 |
| December 26, 2025 | 872 | 857.9 | 857.9 | 874.15 | 854.6 | 37,796 |
| December 24, 2025 | 884.8 | 871.2 | 871.2 | 886.15 | 868.5 | 29,781 |
| December 23, 2025 | 883.2 | 882.7 | 882.7 | 886.7 | 872.05 | 57,718 |
| December 22, 2025 | 874.55 | 878.55 | 878.55 | 887.7 | 872.45 | 59,475 |
| December 19, 2025 | 874.95 | 868.95 | 868.95 | 879.7 | 866 | 42,311 |
| December 18, 2025 | 838.9 | 874.05 | 874.05 | 879 | 830.7 | 121,496 |
| December 17, 2025 | 849.8 | 838.9 | 838.9 | 854.9 | 834 | 24,858 |
| December 16, 2025 | 865.3 | 849.1 | 849.1 | 866.2 | 846 | 29,638 |
| December 15, 2025 | 878.7 | 865.3 | 865.3 | 878.7 | 862.55 | 29,654 |
| December 12, 2025 | 877.05 | 866 | 866 | 880.5 | 861.4 | 42,433 |
| December 11, 2025 | 846 | 870.25 | 870.25 | 875 | 842.95 | 69,213 |
| December 10, 2025 | 856 | 843.55 | 843.55 | 866.85 | 838.1 | 42,060 |
| December 09, 2025 | 844 | 851.8 | 851.8 | 857 | 826.65 | 54,979 |
| December 08, 2025 | 880.9 | 845.7 | 845.7 | 880.9 | 838 | 66,588 |
| December 05, 2025 | 873 | 880.95 | 880.95 | 885 | 869.05 | 64,621 |
| December 04, 2025 | 881.6 | 872.3 | 872.3 | 894.9 | 867.4 | 115,406 |
| December 03, 2025 | 884 | 877 | 877 | 891 | 870 | 132,934 |
| December 02, 2025 | 861 | 884 | 884 | 895.1 | 856.05 | 270,838 |
| December 01, 2025 | 864 | 860.2 | 860.2 | 875.9 | 853 | 79,137 |
| November 28, 2025 | 854.9 | 855.5 | 855.5 | 860 | 846.2 | 39,081 |
| November 27, 2025 | 854.8 | 852.8 | 852.8 | 859 | 842.5 | 68,147 |