759.35
-11.45(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 779 | 759.35 | 759.35 | 790 | 741.25 | 12,739 |
| February 19, 2026 | 803.95 | 770.8 | 770.8 | 804.5 | 765 | 20,083 |
| February 18, 2026 | 749.15 | 786.6 | 786.6 | 786.6 | 749.15 | 25,249 |
| February 17, 2026 | 740 | 749.15 | 749.15 | 753.75 | 731 | 16,819 |
| February 16, 2026 | 737.85 | 737.3 | 737.3 | 757 | 731 | 10,055 |
| February 13, 2026 | 750 | 737.85 | 737.85 | 761 | 726.2 | 8,953 |
| February 12, 2026 | 749 | 761.85 | 761.85 | 772 | 731.25 | 17,170 |
| February 11, 2026 | 749 | 755.4 | 755.4 | 779.8 | 711.65 | 39,097 |
| February 10, 2026 | 708 | 745.2 | 745.2 | 745.2 | 707 | 16,871 |
| February 09, 2026 | 735.1 | 709.75 | 709.75 | 739 | 697.75 | 38,472 |
| February 06, 2026 | 752.1 | 734.45 | 734.45 | 752.15 | 726 | 29,062 |
| February 05, 2026 | 772.85 | 758.55 | 758.55 | 780 | 753 | 11,164 |
| February 04, 2026 | 769.6 | 773.9 | 773.9 | 799 | 751.6 | 23,238 |
| February 03, 2026 | 808.9 | 785.25 | 785.25 | 826.5 | 760.1 | 35,586 |
| February 02, 2026 | 831.45 | 787.15 | 787.15 | 837.45 | 774 | 21,337 |
| February 01, 2026 | 835 | 812.85 | 812.85 | 839.95 | 792 | 22,624 |
| January 30, 2026 | 820.55 | 818.55 | 818.55 | 820.55 | 782 | 83,652 |
| January 29, 2026 | 759 | 781.5 | 781.5 | 782.7 | 745.45 | 35,597 |
| January 28, 2026 | 758 | 745.45 | 745.45 | 777 | 735.65 | 21,402 |
| January 27, 2026 | 709.55 | 748.15 | 748.15 | 748.75 | 696.7 | 15,788 |
| January 23, 2026 | 732.5 | 713.1 | 713.1 | 754 | 706.6 | 14,996 |
| January 22, 2026 | 729.15 | 743.75 | 743.75 | 754 | 719 | 8,283 |
| January 21, 2026 | 710 | 729.15 | 729.15 | 740 | 690 | 18,122 |
| January 20, 2026 | 761.9 | 726.25 | 726.25 | 767 | 722.5 | 26,135 |
| January 19, 2026 | 751 | 760.5 | 760.5 | 780.7 | 737 | 11,793 |
| January 16, 2026 | 753 | 765 | 765 | 790 | 741.2 | 36,058 |
| January 14, 2026 | 759.9 | 769.45 | 769.45 | 780.7 | 745.1 | 42,902 |
| January 13, 2026 | 702.55 | 743.55 | 743.55 | 743.55 | 702.55 | 22,076 |
| January 12, 2026 | 715 | 708.15 | 708.15 | 734.7 | 685.55 | 33,552 |
| January 09, 2026 | 701 | 721.6 | 721.6 | 729.95 | 685 | 22,330 |
| January 08, 2026 | 742 | 708.15 | 708.15 | 742 | 707.1 | 59,626 |
| January 07, 2026 | 730.5 | 744.3 | 744.3 | 765.4 | 730 | 14,813 |
| January 06, 2026 | 757 | 745.6 | 745.6 | 769.95 | 735 | 20,844 |
| January 05, 2026 | 770.1 | 763 | 763 | 794 | 743 | 30,336 |
| January 02, 2026 | 758.95 | 779.6 | 779.6 | 788.8 | 745.7 | 24,343 |
| January 01, 2026 | 780 | 760.5 | 760.5 | 780 | 742.05 | 10,618 |
| December 31, 2025 | 735 | 766.1 | 766.1 | 777 | 730.3 | 20,477 |
| December 30, 2025 | 759 | 741.5 | 741.5 | 759 | 730 | 19,409 |
| December 29, 2025 | 778.55 | 760.6 | 760.6 | 799 | 748.65 | 45,746 |
| December 26, 2025 | 801.1 | 788.05 | 788.05 | 815 | 783 | 41,269 |
| December 24, 2025 | 837.7 | 801.65 | 801.65 | 839.9 | 800 | 35,279 |
| December 23, 2025 | 830 | 815.95 | 815.95 | 830 | 807 | 30,451 |
| December 22, 2025 | 766.95 | 805.25 | 805.25 | 805.25 | 745.65 | 39,388 |
| December 19, 2025 | 743.3 | 766.95 | 766.95 | 774 | 730.5 | 19,000 |
| December 18, 2025 | 751.85 | 747.05 | 747.05 | 763 | 730 | 31,137 |
| December 17, 2025 | 790 | 767.15 | 767.15 | 799 | 758 | 33,423 |
| December 16, 2025 | 775 | 788.7 | 788.7 | 798 | 746 | 50,527 |
| December 15, 2025 | 822.1 | 784.15 | 784.15 | 823 | 784.15 | 63,635 |
| December 12, 2025 | 835 | 825.4 | 825.4 | 839.8 | 809 | 32,497 |
| December 11, 2025 | 811.4 | 833.4 | 833.4 | 835.55 | 799 | 73,997 |
| December 10, 2025 | 750 | 795.85 | 795.85 | 795.9 | 750 | 62,826 |
| December 09, 2025 | 760 | 758 | 758 | 760 | 724.8 | 43,549 |
| December 08, 2025 | 747.9 | 762.9 | 762.9 | 780 | 730.75 | 65,464 |
| December 05, 2025 | 764.15 | 745.05 | 745.05 | 766 | 726 | 47,213 |
| December 04, 2025 | 779 | 764.15 | 764.15 | 779 | 732.5 | 104,640 |
| December 03, 2025 | 763 | 771.05 | 771.05 | 799.8 | 756.8 | 104,638 |
| December 02, 2025 | 729.9 | 763.3 | 763.3 | 763.4 | 728.9 | 117,069 |
| December 01, 2025 | 695.3 | 727.05 | 727.05 | 748.85 | 665.3 | 187,411 |
| November 28, 2025 | 719 | 691.15 | 691.15 | 724.9 | 685.85 | 85,175 |
| November 27, 2025 | 708.4 | 719.35 | 719.35 | 758 | 688 | 308,894 |