930.25
+16.65(+1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 913.6 | 930.25 | 930.25 | 934.35 | 909.55 | 258,614 |
| February 19, 2026 | 939.95 | 913.6 | 913.6 | 939.95 | 910.05 | 297,364 |
| February 18, 2026 | 936.95 | 930.65 | 930.65 | 945.6 | 926.55 | 387,099 |
| February 17, 2026 | 896.95 | 934.65 | 934.65 | 937 | 896 | 483,981 |
| February 16, 2026 | 898.5 | 898.2 | 898.2 | 902 | 881 | 201,793 |
| February 13, 2026 | 888 | 898.4 | 898.4 | 906.25 | 867.8 | 564,145 |
| February 12, 2026 | 915.9 | 888.35 | 888.35 | 915.9 | 884.05 | 301,436 |
| February 11, 2026 | 890 | 915.9 | 915.9 | 919.95 | 886.95 | 778,731 |
| February 10, 2026 | 905.95 | 883.4 | 883.4 | 922.4 | 881 | 398,711 |
| February 09, 2026 | 865 | 906.9 | 906.9 | 914.1 | 855.05 | 653,496 |
| February 06, 2026 | 830 | 854.65 | 854.65 | 858.45 | 825.2 | 591,847 |
| February 05, 2026 | 799 | 832.35 | 832.35 | 840 | 791.5 | 1.48M |
| February 04, 2026 | 792.95 | 795.35 | 795.35 | 804.9 | 784.3 | 748,902 |
| February 03, 2026 | 805.15 | 790.6 | 790.6 | 807.8 | 787.6 | 581,096 |
| February 02, 2026 | 774.65 | 785.05 | 785.05 | 796 | 756.85 | 514,950 |
| February 01, 2026 | 790.05 | 774.65 | 774.65 | 809.95 | 767.65 | 547,704 |
| January 30, 2026 | 771 | 777.75 | 777.75 | 783.2 | 761.6 | 284,713 |
| January 29, 2026 | 782.2 | 773.8 | 773.8 | 783.4 | 771 | 250,871 |
| January 28, 2026 | 784 | 784.85 | 784.85 | 787.8 | 775 | 412,690 |
| January 27, 2026 | 798 | 787.55 | 787.55 | 806.55 | 775.2 | 524,329 |
| January 23, 2026 | 790 | 796.75 | 796.75 | 804.1 | 785.55 | 323,755 |
| January 22, 2026 | 793.9 | 789.95 | 789.95 | 807.4 | 786.85 | 454,251 |
| January 21, 2026 | 785.1 | 787.5 | 787.5 | 801.8 | 771 | 619,063 |
| January 20, 2026 | 791 | 784.6 | 784.6 | 797.95 | 781.95 | 516,195 |
| January 19, 2026 | 801 | 791.85 | 791.85 | 803.5 | 790.5 | 292,159 |
| January 16, 2026 | 805 | 801.95 | 801.95 | 808.3 | 798 | 299,374 |
| January 14, 2026 | 811.95 | 802.6 | 802.6 | 812.05 | 801 | 269,518 |
| January 13, 2026 | 833.35 | 809.65 | 809.65 | 833.5 | 807 | 527,027 |
| January 12, 2026 | 845 | 827.95 | 827.95 | 849.9 | 825.4 | 413,276 |
| January 09, 2026 | 866 | 845.25 | 845.25 | 866.7 | 843 | 442,837 |
| January 08, 2026 | 876.85 | 863.3 | 863.3 | 881 | 861 | 420,643 |
| January 07, 2026 | 878.45 | 872.6 | 872.6 | 883.25 | 868.15 | 372,201 |
| January 06, 2026 | 915 | 878.45 | 878.45 | 915 | 876.5 | 463,669 |
| January 05, 2026 | 912.95 | 915.55 | 915.55 | 920.9 | 904.05 | 559,946 |
| January 02, 2026 | 891.4 | 904.55 | 904.55 | 910.8 | 884.45 | 453,052 |
| January 01, 2026 | 904.95 | 890.35 | 890.35 | 909.2 | 887.45 | 137,529 |
| December 31, 2025 | 892.9 | 899.1 | 899.1 | 908.5 | 884 | 531,355 |
| December 30, 2025 | 905.1 | 888.7 | 888.7 | 912 | 885.5 | 596,698 |
| December 29, 2025 | 909 | 910.6 | 910.6 | 916.2 | 899 | 295,521 |
| December 26, 2025 | 928.6 | 908.8 | 908.8 | 929 | 906.3 | 344,451 |
| December 24, 2025 | 947 | 923.9 | 923.9 | 948.1 | 922 | 228,974 |
| December 23, 2025 | 960.9 | 942.3 | 942.3 | 961 | 937.9 | 253,073 |
| December 22, 2025 | 930 | 957.6 | 957.6 | 963.5 | 926.1 | 392,761 |
| December 19, 2025 | 929 | 926.2 | 926.2 | 933 | 916 | 232,776 |
| December 18, 2025 | 924.5 | 925.6 | 925.6 | 929.4 | 910 | 131,993 |
| December 17, 2025 | 946 | 924 | 924 | 948.2 | 921.3 | 150,062 |
| December 16, 2025 | 944 | 944.7 | 944.7 | 951.6 | 939 | 437,801 |
| December 15, 2025 | 925.4 | 940.1 | 940.1 | 949.7 | 923.6 | 349,229 |
| December 12, 2025 | 925.4 | 925.4 | 925.4 | 946 | 916.8 | 313,342 |
| December 11, 2025 | 924 | 923.7 | 923.7 | 928 | 912.3 | 235,611 |
| December 10, 2025 | 917.7 | 923 | 923 | 926.4 | 910.2 | 445,393 |
| December 09, 2025 | 914.6 | 911.2 | 911.2 | 920.5 | 887.7 | 1.09M |
| December 08, 2025 | 940.8 | 914.6 | 914.6 | 948.9 | 912.5 | 617,506 |
| December 05, 2025 | 979.1 | 949.5 | 949.5 | 979.1 | 947.7 | 722,420 |
| December 04, 2025 | 980 | 979.1 | 979.1 | 1,001 | 966 | 877,730 |
| December 03, 2025 | 1,010 | 982.4 | 982.4 | 1,011.2 | 973 | 857,047 |
| December 02, 2025 | 992.6 | 1,009.9 | 1,009.9 | 1,017.6 | 958 | 3.29M |
| December 01, 2025 | 1,072 | 990.3 | 990.3 | 1,072 | 982 | 3.82M |
| November 28, 2025 | 1,070 | 1,072.1 | 1,072.1 | 1,085.1 | 1,062.4 | 2.46M |
| November 27, 2025 | 1,084 | 1,063.8 | 1,063.8 | 1,088 | 1,055.8 | 10.86M |