783.50
-0.35(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 785.2 | 783.5 | 783.5 | 792 | 777.3 | 140,932 |
| February 19, 2026 | 809.2 | 783.85 | 783.85 | 809.2 | 777.3 | 309,278 |
| February 18, 2026 | 807.25 | 805.1 | 805.1 | 811.05 | 797.55 | 166,387 |
| February 17, 2026 | 808 | 807.4 | 807.4 | 813.15 | 801.35 | 250,488 |
| February 16, 2026 | 802.6 | 811.65 | 811.65 | 817.85 | 790 | 338,934 |
| February 13, 2026 | 830 | 802.65 | 802.65 | 830 | 801 | 248,114 |
| February 12, 2026 | 834.15 | 831.15 | 831.15 | 843 | 825 | 299,385 |
| February 11, 2026 | 834.15 | 838.85 | 838.85 | 842.75 | 819.9 | 309,698 |
| February 10, 2026 | 832.4 | 834.15 | 834.15 | 845 | 828 | 242,838 |
| February 09, 2026 | 837.45 | 831.55 | 831.55 | 837.85 | 823 | 230,781 |
| February 06, 2026 | 838.65 | 824.85 | 824.85 | 838.65 | 818.55 | 243,809 |
| February 05, 2026 | 815.7 | 838.65 | 838.65 | 842.2 | 808 | 747,637 |
| February 04, 2026 | 808 | 815.7 | 815.7 | 818.7 | 795.25 | 423,522 |
| February 03, 2026 | 800 | 809.25 | 809.25 | 818.95 | 780.85 | 1.73M |
| February 02, 2026 | 733.85 | 755 | 755 | 760 | 710 | 508,975 |
| February 01, 2026 | 725 | 736.6 | 736.6 | 744 | 724.15 | 253,962 |
| January 30, 2026 | 738 | 729.25 | 729.25 | 760.1 | 719.05 | 1.2M |
| January 29, 2026 | 753.95 | 743.15 | 743.15 | 754 | 735 | 511,860 |
| January 28, 2026 | 728.8 | 748.1 | 748.1 | 750 | 720.2 | 514,524 |
| January 27, 2026 | 740.15 | 721.85 | 721.85 | 742.9 | 714.8 | 747,121 |
| January 23, 2026 | 759.8 | 730.6 | 730.6 | 763.8 | 728.6 | 269,646 |
| January 22, 2026 | 756.1 | 759.1 | 759.1 | 767.25 | 743.6 | 641,441 |
| January 21, 2026 | 755.15 | 750.35 | 750.35 | 762.5 | 733.1 | 681,484 |
| January 20, 2026 | 790.75 | 758.6 | 758.6 | 796.5 | 750.9 | 1.4M |
| January 19, 2026 | 736.85 | 787.75 | 787.75 | 795 | 732.8 | 3.4M |
| January 16, 2026 | 738.65 | 736.85 | 736.85 | 741.8 | 730.1 | 373,447 |
| January 14, 2026 | 740.7 | 738.65 | 738.65 | 744.95 | 735 | 325,192 |
| January 13, 2026 | 742.2 | 740.7 | 740.7 | 749.55 | 733.75 | 370,821 |
| January 12, 2026 | 757.1 | 741.35 | 741.35 | 759 | 730.5 | 546,713 |
| January 09, 2026 | 765.85 | 753.7 | 753.7 | 772 | 750.1 | 587,600 |
| January 08, 2026 | 794.5 | 765.85 | 765.85 | 794.5 | 761 | 461,588 |
| January 07, 2026 | 796 | 790.65 | 790.65 | 809.2 | 783.05 | 712,823 |
| January 06, 2026 | 805 | 788.35 | 788.35 | 810.95 | 785.7 | 330,738 |
| January 05, 2026 | 817.8 | 802.7 | 802.7 | 817.8 | 796 | 254,859 |
| January 02, 2026 | 800 | 806.35 | 806.35 | 807.85 | 800 | 151,806 |
| January 01, 2026 | 812 | 799.35 | 799.35 | 814 | 797 | 411,897 |
| December 31, 2025 | 791.95 | 814.4 | 814.4 | 818 | 791.55 | 727,721 |
| December 30, 2025 | 826.9 | 790.05 | 790.05 | 826.9 | 786.2 | 1.18M |
| December 29, 2025 | 807 | 826.9 | 826.9 | 829.9 | 803.3 | 821,883 |
| December 26, 2025 | 812.55 | 806.9 | 806.9 | 815.8 | 803.25 | 167,035 |
| December 24, 2025 | 818.9 | 810.85 | 810.85 | 818.9 | 807.15 | 288,115 |
| December 23, 2025 | 805.95 | 813.05 | 813.05 | 821 | 802.1 | 324,355 |
| December 22, 2025 | 796.4 | 802.9 | 802.9 | 812.95 | 783.25 | 843,976 |
| December 19, 2025 | 783 | 777.5 | 777.5 | 787.2 | 775 | 296,372 |
| December 18, 2025 | 789.45 | 783.9 | 783.9 | 799 | 776 | 402,907 |
| December 17, 2025 | 806.05 | 789.45 | 789.45 | 806.7 | 787 | 299,126 |
| December 16, 2025 | 793 | 804.2 | 804.2 | 808.45 | 789.7 | 449,628 |
| December 15, 2025 | 795.35 | 795.9 | 795.9 | 803 | 783.4 | 626,321 |
| December 12, 2025 | 795.85 | 793.3 | 793.3 | 805.5 | 790.1 | 564,453 |
| December 11, 2025 | 800.15 | 795.85 | 795.85 | 802 | 778 | 817,578 |
| December 10, 2025 | 810.95 | 800.15 | 800.15 | 814.75 | 795.25 | 432,096 |
| December 09, 2025 | 805 | 807.05 | 807.05 | 817.2 | 786.2 | 1.04M |
| December 08, 2025 | 828.95 | 797.8 | 797.8 | 828.95 | 792 | 594,395 |
| December 05, 2025 | 829.95 | 826.6 | 826.6 | 829.95 | 805.75 | 568,918 |
| December 04, 2025 | 833.15 | 827.55 | 827.55 | 838 | 826.45 | 167,037 |
| December 03, 2025 | 845.55 | 833.15 | 833.15 | 846.1 | 829 | 314,207 |
| December 02, 2025 | 862 | 845.55 | 845.55 | 864.7 | 841.4 | 332,470 |
| December 01, 2025 | 857 | 862 | 862 | 867.75 | 853 | 321,360 |
| November 28, 2025 | 875 | 856.4 | 856.4 | 875.7 | 854.2 | 212,831 |
| November 27, 2025 | 879.7 | 869.4 | 869.4 | 885 | 857.5 | 395,955 |