882.55
-1.55(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 880 | 882.55 | 882.55 | 899 | 870 | 551,445 |
| February 19, 2026 | 879 | 884.1 | 884.1 | 919.9 | 866.5 | 1.87M |
| February 18, 2026 | 870 | 870.8 | 870.8 | 888.9 | 860.15 | 1.18M |
| February 17, 2026 | 857.05 | 868.3 | 868.3 | 876 | 842.2 | 607,603 |
| February 16, 2026 | 833.15 | 859.1 | 859.1 | 876 | 828 | 923,165 |
| February 13, 2026 | 829.1 | 834.45 | 834.45 | 851.8 | 826.5 | 412,980 |
| February 12, 2026 | 873 | 846.5 | 846.5 | 874.45 | 841.3 | 496,295 |
| February 11, 2026 | 857 | 869.95 | 869.95 | 875 | 844.65 | 1.88M |
| February 10, 2026 | 800 | 852.2 | 852.2 | 888.8 | 794.25 | 4.35M |
| February 09, 2026 | 795.25 | 799.5 | 799.5 | 814.55 | 790 | 649,982 |
| February 06, 2026 | 809.5 | 783.3 | 783.3 | 809.5 | 770.5 | 1.22M |
| February 05, 2026 | 815 | 809.6 | 809.6 | 844.45 | 806 | 1.24M |
| February 04, 2026 | 812 | 821.5 | 821.5 | 830.05 | 797.25 | 961,076 |
| February 03, 2026 | 810 | 817.45 | 817.45 | 840 | 791.55 | 2.85M |
| February 02, 2026 | 737.2 | 749.65 | 749.65 | 755.4 | 717.35 | 787,755 |
| February 01, 2026 | 729.5 | 739.7 | 739.7 | 763.1 | 691.05 | 1.29M |
| January 30, 2026 | 661 | 729.5 | 729.5 | 767.95 | 642.3 | 4.79M |
| January 29, 2026 | 659.9 | 676.9 | 676.9 | 680 | 651.4 | 731,212 |
| January 28, 2026 | 633.1 | 655.2 | 655.2 | 658.4 | 631 | 515,634 |
| January 27, 2026 | 622.05 | 627.5 | 627.5 | 638 | 602.4 | 705,007 |
| January 23, 2026 | 633.7 | 624.3 | 624.3 | 640.5 | 615.35 | 493,903 |
| January 22, 2026 | 639.85 | 631.3 | 631.3 | 645.3 | 628.05 | 294,367 |
| January 21, 2026 | 635 | 635.1 | 635.1 | 644.5 | 624.1 | 567,116 |
| January 20, 2026 | 657.5 | 640.65 | 640.65 | 663.9 | 630.35 | 825,690 |
| January 19, 2026 | 664.2 | 658.95 | 658.95 | 680.35 | 656.15 | 424,938 |
| January 16, 2026 | 677.35 | 668 | 668 | 685 | 662.15 | 407,309 |
| January 14, 2026 | 687.45 | 678.1 | 678.1 | 688 | 670.1 | 405,125 |
| January 13, 2026 | 654.95 | 687.3 | 687.3 | 690 | 651.3 | 643,949 |
| January 12, 2026 | 670 | 654.4 | 654.4 | 670 | 644 | 919,015 |
| January 09, 2026 | 689.4 | 672.1 | 672.1 | 704.45 | 667.25 | 797,059 |
| January 08, 2026 | 700.1 | 689.4 | 689.4 | 719.9 | 685.5 | 697,787 |
| January 07, 2026 | 688.45 | 700.4 | 700.4 | 725.8 | 686.95 | 1.15M |
| January 06, 2026 | 694 | 688.45 | 688.45 | 702.65 | 685.4 | 528,370 |
| January 05, 2026 | 685 | 694.3 | 694.3 | 699 | 679.35 | 339,099 |
| January 02, 2026 | 677.95 | 684.75 | 684.75 | 689.65 | 674.25 | 473,248 |
| January 01, 2026 | 701.4 | 673.75 | 673.75 | 705.2 | 667.55 | 1.04M |
| December 31, 2025 | 705 | 702.05 | 702.05 | 707.7 | 691 | 366,745 |
| December 30, 2025 | 693 | 702.75 | 702.75 | 708 | 690.35 | 422,698 |
| December 29, 2025 | 709 | 693.9 | 693.9 | 720.65 | 687 | 766,459 |
| December 26, 2025 | 721.1 | 710.6 | 710.6 | 734.5 | 707.65 | 371,364 |
| December 24, 2025 | 730 | 721.1 | 721.1 | 734.95 | 719 | 352,006 |
| December 23, 2025 | 743 | 731.95 | 731.95 | 743.05 | 721.25 | 421,489 |
| December 22, 2025 | 720 | 743 | 743 | 745 | 714.05 | 792,019 |
| December 19, 2025 | 702.95 | 716.1 | 716.1 | 721.8 | 694.85 | 776,588 |
| December 18, 2025 | 713.25 | 697.35 | 697.35 | 725 | 690.2 | 913,090 |
| December 17, 2025 | 689 | 716.8 | 716.8 | 725 | 683.1 | 1.14M |
| December 16, 2025 | 690.3 | 689.15 | 689.15 | 695 | 683.2 | 258,135 |
| December 15, 2025 | 688 | 697.1 | 697.1 | 700.4 | 681.8 | 353,756 |
| December 12, 2025 | 678.4 | 687.1 | 687.1 | 703.65 | 675.05 | 694,536 |
| December 11, 2025 | 679 | 678.75 | 678.75 | 689.3 | 667.2 | 410,639 |
| December 10, 2025 | 695 | 680.7 | 680.7 | 704 | 677 | 438,871 |
| December 09, 2025 | 671.1 | 693.7 | 693.7 | 705 | 660.75 | 818,399 |
| December 08, 2025 | 692.9 | 674.8 | 674.8 | 698.65 | 669.15 | 920,899 |
| December 05, 2025 | 726.2 | 696.7 | 696.7 | 730.8 | 689.8 | 979,007 |
| December 04, 2025 | 764.5 | 725.35 | 725.35 | 779.6 | 721.3 | 1.19M |
| December 03, 2025 | 796 | 764.25 | 764.25 | 798 | 761.75 | 460,187 |
| December 02, 2025 | 790.6 | 792.45 | 792.45 | 800 | 784 | 456,743 |
| December 01, 2025 | 776.9 | 792.65 | 792.65 | 801.45 | 775.35 | 604,530 |
| November 28, 2025 | 792.65 | 776.4 | 776.4 | 794.05 | 775 | 320,245 |
| November 27, 2025 | 797 | 795.3 | 795.3 | 811.7 | 785.15 | 824,742 |