832.40
-8.75(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 834 | 832.4 | 832.4 | 847.35 | 828 | 571,323 |
| February 19, 2026 | 868.2 | 841.15 | 841.15 | 876.9 | 831 | 632,225 |
| February 18, 2026 | 863.7 | 868.2 | 868.2 | 873.85 | 850.6 | 736,371 |
| February 17, 2026 | 863.75 | 863.2 | 863.2 | 870 | 856.05 | 454,839 |
| February 16, 2026 | 870.9 | 865.2 | 865.2 | 889.95 | 861.75 | 735,402 |
| February 13, 2026 | 865 | 872.8 | 872.8 | 882.9 | 852.15 | 860,010 |
| February 12, 2026 | 890 | 874.2 | 874.2 | 890 | 871 | 668,303 |
| February 11, 2026 | 875 | 890.4 | 890.4 | 895 | 860.4 | 1.22M |
| February 10, 2026 | 876.2 | 874.5 | 874.5 | 888.45 | 871 | 809,307 |
| February 09, 2026 | 873 | 872.15 | 872.15 | 895 | 866.8 | 1.68M |
| February 06, 2026 | 852.5 | 868.6 | 868.6 | 877.2 | 846 | 2.08M |
| February 05, 2026 | 850 | 860.6 | 860.6 | 865 | 822.15 | 1.85M |
| February 04, 2026 | 818 | 850.2 | 850.2 | 854 | 808.7 | 2.46M |
| February 03, 2026 | 850 | 820.15 | 820.15 | 850 | 803.35 | 3.93M |
| February 02, 2026 | 774.8 | 769.35 | 769.35 | 802.55 | 748.2 | 2.5M |
| February 01, 2026 | 765.1 | 767.25 | 767.25 | 812 | 720.3 | 2.99M |
| January 30, 2026 | 747.9 | 761 | 761 | 802 | 742.2 | 12.13M |
| January 29, 2026 | 730 | 724.05 | 724.05 | 736.1 | 711 | 1.14M |
| January 28, 2026 | 660.95 | 722.9 | 722.9 | 728.4 | 660.95 | 1.69M |
| January 27, 2026 | 667.95 | 657.1 | 657.1 | 669.5 | 649.5 | 498,003 |
| January 23, 2026 | 668.8 | 665.35 | 665.35 | 683 | 659.15 | 788,279 |
| January 22, 2026 | 654.45 | 667.55 | 667.55 | 670 | 648.2 | 700,585 |
| January 21, 2026 | 644 | 640.15 | 640.15 | 659.8 | 634.5 | 1.46M |
| January 20, 2026 | 688.05 | 646.75 | 646.75 | 689.85 | 642.05 | 938,312 |
| January 19, 2026 | 708 | 685.65 | 685.65 | 708.4 | 682 | 517,542 |
| January 16, 2026 | 705.95 | 708.15 | 708.15 | 716.95 | 701.15 | 424,135 |
| January 14, 2026 | 706 | 706.05 | 706.05 | 717.85 | 701.5 | 485,307 |
| January 13, 2026 | 707.95 | 705.2 | 705.2 | 715.8 | 697.3 | 604,883 |
| January 12, 2026 | 714.95 | 700.9 | 700.9 | 715.4 | 682.45 | 863,567 |
| January 09, 2026 | 734 | 714.75 | 714.75 | 737.9 | 711 | 914,331 |
| January 08, 2026 | 749 | 737.25 | 737.25 | 750.55 | 729.1 | 746,545 |
| January 07, 2026 | 752 | 749.4 | 749.4 | 757.5 | 744.1 | 511,752 |
| January 06, 2026 | 753 | 750.6 | 750.6 | 757.9 | 743.5 | 675,230 |
| January 05, 2026 | 745 | 750.25 | 750.25 | 760 | 735.1 | 822,101 |
| January 02, 2026 | 722.9 | 741.9 | 741.9 | 744.8 | 718 | 808,158 |
| January 01, 2026 | 733 | 719.4 | 719.4 | 734.95 | 714 | 459,942 |
| December 31, 2025 | 722.4 | 733.15 | 733.15 | 735 | 722.25 | 377,297 |
| December 30, 2025 | 712.95 | 722.7 | 722.7 | 737 | 711 | 1.19M |
| December 29, 2025 | 736.9 | 712.95 | 712.95 | 736.95 | 709.2 | 783,251 |
| December 26, 2025 | 733.8 | 737.7 | 737.7 | 741.9 | 727 | 564,067 |
| December 24, 2025 | 732.2 | 733.85 | 733.85 | 743.4 | 725.7 | 883,344 |
| December 23, 2025 | 728 | 733.5 | 733.5 | 735 | 716 | 989,827 |
| December 22, 2025 | 734.8 | 725.8 | 725.8 | 740 | 718.85 | 758,212 |
| December 19, 2025 | 711.55 | 729.7 | 729.7 | 737.9 | 704.5 | 1.46M |
| December 18, 2025 | 719 | 709.85 | 709.85 | 720.05 | 704.4 | 618,051 |
| December 17, 2025 | 719 | 717.45 | 717.45 | 723.5 | 710.3 | 689,141 |
| December 16, 2025 | 732.4 | 718.85 | 718.85 | 739.15 | 717 | 566,931 |
| December 15, 2025 | 738.05 | 733.7 | 733.7 | 746.4 | 731.1 | 591,148 |
| December 12, 2025 | 736.9 | 738.8 | 738.8 | 752.5 | 733.05 | 856,676 |
| December 11, 2025 | 734.5 | 733.15 | 733.15 | 743.5 | 729.85 | 871,616 |
| December 10, 2025 | 759.1 | 734.1 | 734.1 | 760.65 | 730.1 | 859,825 |
| December 09, 2025 | 726.5 | 757.3 | 757.3 | 762.7 | 715 | 1.81M |
| December 08, 2025 | 749.45 | 728.9 | 728.9 | 764.9 | 725.4 | 2M |
| December 05, 2025 | 784.95 | 743.25 | 743.25 | 788.9 | 739.35 | 1.76M |
| December 04, 2025 | 794.6 | 786.25 | 786.25 | 802 | 782.85 | 1.09M |
| December 03, 2025 | 795.85 | 795.35 | 795.35 | 797.55 | 780.4 | 745,208 |
| December 02, 2025 | 813 | 795.15 | 795.15 | 821.95 | 791.6 | 1.1M |
| December 01, 2025 | 823.5 | 813.05 | 813.05 | 850.8 | 809.2 | 1.89M |
| November 28, 2025 | 851.2 | 820.25 | 820.25 | 852.7 | 802.2 | 1.87M |
| November 27, 2025 | 861 | 850.3 | 850.3 | 864.25 | 834.45 | 1.25M |