747.60
-2.8(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 749.9 | 747.6 | 747.6 | 750.85 | 740.1 | 1,157 |
| February 19, 2026 | 757.05 | 750.4 | 750.4 | 762.45 | 738.15 | 3,465 |
| February 18, 2026 | 730 | 748.65 | 748.65 | 789 | 727.95 | 46,505 |
| February 17, 2026 | 770 | 710.9 | 710.9 | 787.1 | 695 | 22,202 |
| February 16, 2026 | 730.3 | 761.1 | 761.1 | 765 | 730.3 | 3,091 |
| February 13, 2026 | 806 | 747.3 | 747.3 | 806 | 735.1 | 6,859 |
| February 12, 2026 | 800 | 784.35 | 784.35 | 805 | 781.05 | 5,652 |
| February 11, 2026 | 817.6 | 802.25 | 802.25 | 818.1 | 795.1 | 2,658 |
| February 10, 2026 | 810 | 810.45 | 810.45 | 823.2 | 800.05 | 4,750 |
| February 09, 2026 | 801.45 | 809.15 | 809.15 | 815 | 796.05 | 3,527 |
| February 06, 2026 | 809.95 | 791.15 | 791.15 | 810 | 786.95 | 2,369 |
| February 05, 2026 | 808.7 | 806.55 | 806.55 | 812.35 | 786.65 | 2,356 |
| February 04, 2026 | 807.3 | 803.45 | 803.45 | 821 | 802.15 | 1,838 |
| February 03, 2026 | 805.5 | 802.1 | 802.1 | 810 | 790.1 | 3,490 |
| February 02, 2026 | 780.1 | 783.55 | 783.55 | 790.2 | 767.2 | 1,107 |
| February 01, 2026 | 807 | 768.5 | 768.5 | 824 | 760.1 | 4,594 |
| January 30, 2026 | 756.05 | 817.15 | 817.15 | 829.8 | 756 | 5,622 |
| January 29, 2026 | 774.7 | 764.05 | 764.05 | 783.7 | 756.25 | 4,798 |
| January 28, 2026 | 753 | 765.65 | 765.65 | 770.1 | 753 | 2,922 |
| January 27, 2026 | 767.85 | 757.8 | 757.8 | 767.85 | 756 | 2,502 |
| January 23, 2026 | 771.8 | 760.95 | 760.95 | 788.65 | 755 | 4,033 |
| January 22, 2026 | 752 | 762.7 | 762.7 | 774 | 752 | 3,254 |
| January 21, 2026 | 789.8 | 761.75 | 761.75 | 789.8 | 754 | 6,199 |
| January 20, 2026 | 784.7 | 774.3 | 774.3 | 790.5 | 765 | 2,913 |
| January 19, 2026 | 792 | 780.75 | 780.75 | 795.1 | 772 | 4,109 |
| January 16, 2026 | 802.25 | 800 | 800 | 821.95 | 797 | 5,426 |
| January 14, 2026 | 805 | 805.4 | 805.4 | 825 | 802 | 1,164 |
| January 13, 2026 | 835 | 804.35 | 804.35 | 836.55 | 801.5 | 2,842 |
| January 12, 2026 | 845.6 | 817.6 | 817.6 | 853.05 | 813 | 3,190 |
| January 09, 2026 | 838.1 | 833.1 | 833.1 | 880 | 829.45 | 8,309 |
| January 08, 2026 | 844.95 | 825.6 | 825.6 | 849.3 | 820 | 6,349 |
| January 07, 2026 | 874.1 | 844.9 | 844.9 | 874.1 | 830.6 | 8,021 |
| January 06, 2026 | 874.6 | 873.3 | 873.3 | 879 | 870.4 | 1,250 |
| January 05, 2026 | 889.5 | 873.15 | 873.15 | 889.5 | 866 | 2,458 |
| January 02, 2026 | 901 | 885.1 | 885.1 | 903.45 | 882.65 | 1,901 |
| January 01, 2026 | 917.95 | 896.25 | 896.25 | 932.95 | 891.05 | 2,551 |
| December 31, 2025 | 872.6 | 919.45 | 919.45 | 925 | 872.6 | 8,104 |
| December 30, 2025 | 860.3 | 888.05 | 888.05 | 895.05 | 859.5 | 7,479 |
| December 29, 2025 | 845 | 858.85 | 858.85 | 869 | 845 | 6,871 |
| December 26, 2025 | 840 | 858.8 | 858.8 | 865 | 840 | 9,478 |
| December 24, 2025 | 849.55 | 840.2 | 844.9 | 851 | 840.1 | 1,611 |
| December 23, 2025 | 849 | 840.4 | 840.4 | 871.95 | 830 | 9,635 |
| December 22, 2025 | 841.2 | 830.05 | 830.05 | 865.3 | 825.1 | 6,450 |
| December 19, 2025 | 862.85 | 841.2 | 841.2 | 865.1 | 839.05 | 6,355 |
| December 18, 2025 | 850.05 | 857.3 | 857.3 | 868.15 | 848 | 1,295 |
| December 17, 2025 | 861.35 | 863.1 | 863.1 | 870.05 | 857.5 | 3,048 |
| December 16, 2025 | 864.5 | 857 | 857 | 864.5 | 854 | 707 |
| December 15, 2025 | 843 | 853.15 | 853.15 | 865 | 843 | 1,364 |
| December 12, 2025 | 860.9 | 853 | 853 | 875.95 | 847.05 | 4,264 |
| December 11, 2025 | 844.95 | 849.1 | 849.1 | 860 | 834.05 | 3,417 |
| December 10, 2025 | 855.25 | 844.95 | 844.95 | 874.95 | 841.3 | 2,808 |
| December 09, 2025 | 836 | 853.75 | 853.75 | 884.9 | 821.3 | 16,259 |
| December 08, 2025 | 846 | 841.75 | 841.75 | 856.85 | 840.1 | 2,834 |
| December 05, 2025 | 863.05 | 853.1 | 853.1 | 863.05 | 850.1 | 2,306 |
| December 04, 2025 | 871.1 | 853.6 | 853.6 | 871.1 | 851.35 | 2,345 |
| December 03, 2025 | 879.9 | 860.75 | 860.75 | 879.9 | 855.2 | 5,935 |
| December 02, 2025 | 889.65 | 875.65 | 875.65 | 889.65 | 866 | 3,870 |
| December 01, 2025 | 897.45 | 880.8 | 880.8 | 897.45 | 877.15 | 1,843 |
| November 28, 2025 | 896.2 | 893.35 | 893.35 | 897.7 | 884 | 8,695 |
| November 27, 2025 | 944 | 894.25 | 894.25 | 944 | 891 | 10,605 |