780.40
+2.85(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 778.9 | 780.4 | 780.4 | 790.75 | 778.15 | 12,291 |
| February 19, 2026 | 782.65 | 777.55 | 777.55 | 798.95 | 775.5 | 16,969 |
| February 18, 2026 | 790.25 | 786.75 | 786.75 | 792.95 | 779.95 | 13,211 |
| February 17, 2026 | 787.45 | 787.6 | 787.6 | 798 | 780.6 | 20,780 |
| February 16, 2026 | 798 | 787.45 | 787.45 | 818 | 785 | 18,078 |
| February 13, 2026 | 797.8 | 804.9 | 804.9 | 812.6 | 782.55 | 39,088 |
| February 12, 2026 | 795.6 | 797.8 | 797.8 | 812 | 783.15 | 38,710 |
| February 11, 2026 | 845.5 | 791.75 | 791.75 | 845.5 | 780.6 | 117,364 |
| February 10, 2026 | 881.85 | 852.15 | 852.15 | 881.85 | 843.35 | 26,618 |
| February 09, 2026 | 864.3 | 871.4 | 871.4 | 897.3 | 861 | 62,217 |
| February 06, 2026 | 849.4 | 854.05 | 854.05 | 869.7 | 805.6 | 85,718 |
| February 05, 2026 | 846 | 836.9 | 836.9 | 854.55 | 825 | 25,981 |
| February 04, 2026 | 843.9 | 854.55 | 854.55 | 863.45 | 836.05 | 24,477 |
| February 03, 2026 | 875 | 838.75 | 838.75 | 880 | 835 | 32,789 |
| February 02, 2026 | 818.8 | 855.1 | 855.1 | 928.5 | 804 | 69,023 |
| February 01, 2026 | 848.9 | 830.95 | 830.95 | 848.9 | 801.85 | 31,464 |
| January 30, 2026 | 837.9 | 848.9 | 848.9 | 890 | 801 | 84,452 |
| January 29, 2026 | 785.1 | 823.4 | 823.4 | 878.7 | 766.2 | 43,364 |
| January 28, 2026 | 766.2 | 788.05 | 788.05 | 789.75 | 766 | 17,456 |
| January 27, 2026 | 786 | 769.8 | 769.8 | 786 | 765 | 31,423 |
| January 23, 2026 | 802.25 | 786.7 | 786.7 | 810.9 | 781.25 | 21,919 |
| January 22, 2026 | 797 | 803.55 | 803.55 | 817 | 795 | 17,936 |
| January 21, 2026 | 805.2 | 792.1 | 792.1 | 813.8 | 781.15 | 41,831 |
| January 20, 2026 | 851 | 804.45 | 804.45 | 855.4 | 800 | 39,412 |
| January 19, 2026 | 835 | 853.1 | 853.1 | 867.55 | 822 | 74,256 |
| January 16, 2026 | 817.8 | 829.6 | 829.6 | 950 | 808.05 | 118,626 |
| January 14, 2026 | 780.9 | 805.7 | 805.7 | 837 | 760 | 59,716 |
| January 13, 2026 | 757 | 775.1 | 775.1 | 787 | 757 | 19,970 |
| January 12, 2026 | 745 | 755.4 | 755.4 | 762.45 | 735.3 | 36,176 |
| January 09, 2026 | 764.1 | 751.65 | 751.65 | 767.9 | 745.1 | 30,951 |
| January 08, 2026 | 784.3 | 760.25 | 760.25 | 795 | 754.55 | 34,793 |
| January 07, 2026 | 790.55 | 784.3 | 784.3 | 794 | 779.05 | 25,328 |
| January 06, 2026 | 802 | 783.7 | 783.7 | 802 | 777 | 28,453 |
| January 05, 2026 | 792.8 | 796.45 | 796.45 | 809 | 776.5 | 77,612 |
| January 02, 2026 | 797.7 | 788.9 | 788.9 | 797.7 | 782.05 | 34,467 |
| January 01, 2026 | 808.8 | 801.7 | 801.7 | 808.8 | 781.2 | 30,990 |
| December 31, 2025 | 768.4 | 795.05 | 795.05 | 807.7 | 763 | 45,951 |
| December 30, 2025 | 775 | 776.65 | 776.65 | 782.55 | 768.55 | 17,695 |
| December 29, 2025 | 797 | 771.15 | 771.15 | 797.05 | 765.6 | 47,780 |
| December 26, 2025 | 800 | 796.85 | 796.85 | 808.45 | 790 | 21,515 |
| December 24, 2025 | 801 | 805.85 | 805.85 | 818 | 800.1 | 19,831 |
| December 23, 2025 | 789.45 | 810.1 | 810.1 | 815 | 779.95 | 39,665 |
| December 22, 2025 | 785 | 789.45 | 789.45 | 796.2 | 780.5 | 42,945 |
| December 19, 2025 | 741 | 777.7 | 777.7 | 784.6 | 741 | 47,150 |
| December 18, 2025 | 750 | 737.05 | 737.05 | 753.8 | 731.75 | 45,452 |
| December 17, 2025 | 772.2 | 750.3 | 750.3 | 773.05 | 743.5 | 34,402 |
| December 16, 2025 | 789.8 | 769.25 | 769.25 | 789.8 | 760.3 | 65,894 |
| December 15, 2025 | 789.8 | 781 | 781 | 796.3 | 772.25 | 59,416 |
| December 12, 2025 | 790 | 782 | 782 | 791 | 777.25 | 25,961 |
| December 11, 2025 | 784.05 | 790 | 790 | 803.65 | 771.05 | 59,300 |
| December 10, 2025 | 749 | 780 | 780 | 790 | 749 | 60,507 |
| December 09, 2025 | 759.2 | 752.85 | 752.85 | 769.3 | 741.45 | 90,215 |
| December 08, 2025 | 766 | 753.55 | 753.55 | 769.4 | 750.5 | 28,830 |
| December 05, 2025 | 784.45 | 769.4 | 769.4 | 804 | 766.25 | 24,242 |
| December 04, 2025 | 790 | 790.15 | 790.15 | 795.95 | 774 | 30,080 |
| December 03, 2025 | 780.25 | 785.85 | 785.85 | 792.6 | 772.15 | 26,100 |
| December 02, 2025 | 794.85 | 780.25 | 780.25 | 794.85 | 771.95 | 52,744 |
| December 01, 2025 | 788 | 787 | 787 | 803.3 | 785 | 37,742 |
| November 28, 2025 | 800 | 783.6 | 783.6 | 807.9 | 778 | 31,560 |
| November 27, 2025 | 798.4 | 795.15 | 795.15 | 806.3 | 790.35 | 15,415 |