947.55
+13.45(+1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 940 | 934.1 | 934.1 | 953.25 | 926 | 3,447 |
| February 12, 2026 | 954.85 | 947.1 | 947.1 | 955 | 935 | 3,729 |
| February 11, 2026 | 957.8 | 952.6 | 952.6 | 957.95 | 945.1 | 2,377 |
| February 10, 2026 | 963.2 | 946.6 | 946.6 | 963.4 | 944.5 | 3,827 |
| February 09, 2026 | 957.65 | 951.95 | 951.95 | 957.65 | 948 | 2,173 |
| February 06, 2026 | 958 | 951.3 | 951.3 | 968.65 | 948 | 3,113 |
| February 05, 2026 | 976.1 | 958 | 958 | 976.1 | 955 | 2,844 |
| February 04, 2026 | 969.85 | 964.5 | 964.5 | 974 | 959.05 | 1,675 |
| February 03, 2026 | 972.2 | 959.05 | 959.05 | 973.8 | 956 | 2,834 |
| February 02, 2026 | 964.7 | 962.5 | 962.5 | 972.8 | 955.8 | 1,359 |
| February 01, 2026 | 979.4 | 964.7 | 964.7 | 979.4 | 955 | 1,971 |
| January 30, 2026 | 961 | 967.9 | 967.9 | 971.6 | 955.4 | 1,773 |
| January 29, 2026 | 965.8 | 960.8 | 960.8 | 977.3 | 955 | 6,619 |
| January 28, 2026 | 952 | 965.8 | 965.8 | 982.7 | 952 | 3,108 |
| January 27, 2026 | 960 | 960.3 | 960.3 | 979.4 | 955 | 4,211 |
| January 23, 2026 | 998 | 965.3 | 965.3 | 998 | 955.5 | 4,662 |
| January 22, 2026 | 1,014 | 980.7 | 980.7 | 1,022 | 951 | 16,512 |
| January 21, 2026 | 1,000 | 1,000.1 | 1,000.1 | 1,019 | 999.3 | 3,189 |
| January 20, 2026 | 1,016.5 | 1,001.1 | 1,001.1 | 1,037 | 995 | 16,463 |
| January 19, 2026 | 983 | 1,003.9 | 1,003.9 | 1,028 | 975.1 | 14,949 |
| January 16, 2026 | 987.7 | 987.9 | 987.9 | 998 | 975 | 3,193 |
| January 14, 2026 | 999 | 987.7 | 987.7 | 999 | 983 | 1,093 |
| January 13, 2026 | 994.2 | 988.3 | 988.3 | 1,005 | 980 | 1,601 |
| January 12, 2026 | 999.4 | 992.6 | 992.6 | 1,004.8 | 990.8 | 2,453 |
| January 09, 2026 | 1,017.5 | 999.4 | 999.4 | 1,017.5 | 988.1 | 5,513 |
| January 08, 2026 | 1,018.7 | 1,004.9 | 1,004.9 | 1,018.8 | 1,002 | 2,117 |
| January 07, 2026 | 1,020.5 | 1,010.6 | 1,010.6 | 1,022.7 | 994.2 | 28,089 |
| January 06, 2026 | 1,023.9 | 1,008 | 1,008 | 1,029.3 | 1,005 | 2,916 |
| January 05, 2026 | 1,036.1 | 1,018.6 | 1,018.6 | 1,036.1 | 1,016 | 4,735 |
| January 02, 2026 | 1,033.4 | 1,028.5 | 1,028.5 | 1,035.8 | 1,025 | 3,219 |
| January 01, 2026 | 1,041.4 | 1,026.8 | 1,026.8 | 1,054.5 | 1,025 | 2,583 |
| December 31, 2025 | 1,045 | 1,038.8 | 1,038.8 | 1,050.9 | 1,034.4 | 3,639 |
| December 30, 2025 | 1,050 | 1,033.1 | 1,033.1 | 1,050 | 1,025.3 | 5,476 |
| December 29, 2025 | 1,042 | 1,034.4 | 1,034.4 | 1,057.8 | 1,025 | 6,031 |
| December 26, 2025 | 1,054 | 1,038.3 | 1,038.3 | 1,054 | 1,031 | 3,888 |
| December 24, 2025 | 1,052 | 1,030 | 1,038.2 | 1,055 | 1,030 | 3,663 |
| December 23, 2025 | 1,060 | 1,035.9 | 1,035.9 | 1,069 | 1,025 | 9,090 |
| December 22, 2025 | 1,060 | 1,043.9 | 1,043.9 | 1,060 | 1,039.6 | 2,599 |
| December 19, 2025 | 1,050 | 1,044.1 | 1,044.1 | 1,058.1 | 1,040 | 2,610 |
| December 18, 2025 | 1,061.5 | 1,037.9 | 1,037.9 | 1,061.5 | 1,030 | 6,697 |
| December 17, 2025 | 1,061.9 | 1,045.7 | 1,045.7 | 1,070 | 1,040 | 5,270 |
| December 16, 2025 | 1,066 | 1,050.9 | 1,050.9 | 1,079 | 1,050 | 8,090 |
| December 15, 2025 | 1,076 | 1,050.9 | 1,050.9 | 1,076 | 1,040 | 3,941 |
| December 12, 2025 | 1,071.3 | 1,060 | 1,060 | 1,079 | 1,050.1 | 4,518 |
| December 11, 2025 | 1,083 | 1,055.3 | 1,055.3 | 1,083 | 1,050 | 2,698 |
| December 10, 2025 | 1,086.2 | 1,066.7 | 1,066.7 | 1,086.2 | 1,057 | 2,657 |
| December 09, 2025 | 1,081.9 | 1,079.6 | 1,079.6 | 1,088 | 1,048 | 2,494 |
| December 08, 2025 | 1,086.6 | 1,066.3 | 1,066.3 | 1,090.1 | 1,055 | 4,823 |
| December 05, 2025 | 1,103 | 1,086.6 | 1,086.6 | 1,103 | 1,081 | 14,087 |
| December 04, 2025 | 1,103.5 | 1,086.2 | 1,086.2 | 1,103.5 | 1,084 | 2,017 |
| December 03, 2025 | 1,117.5 | 1,086.7 | 1,086.7 | 1,117.5 | 1,085 | 2,974 |
| December 02, 2025 | 1,117.5 | 1,086.7 | 1,086.7 | 1,117.5 | 1,085 | 2,948 |
| December 01, 2025 | 1,105 | 1,100.9 | 1,100.9 | 1,114.3 | 1,096 | 2,877 |
| November 30, 2025 | 1,110 | 1,099.4 | 1,099.4 | 1,123.2 | 1,095 | 2,877 |
| November 28, 2025 | 1,127 | 1,113.8 | 1,113.8 | 1,127 | 1,102.1 | 2,812 |
| November 27, 2025 | 1,128.9 | 1,110.1 | 1,110.1 | 1,128.9 | 1,100 | 3,398 |
| November 26, 2025 | 1,135.5 | 1,123.2 | 1,123.2 | 1,135.5 | 1,114.4 | 504 |
| November 25, 2025 | 1,105 | 1,118.6 | 1,118.6 | 1,130 | 1,093.2 | 2,163 |
| November 24, 2025 | 1,141 | 1,090.8 | 1,090.8 | 1,141 | 1,080.5 | 5,013 |
| November 21, 2025 | 1,113 | 1,128.1 | 1,128.1 | 1,134.1 | 1,113 | 2,880 |