900.75
-1.65(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 905.8 | 900.75 | 900.75 | 908 | 898.3 | 531,743 |
| February 19, 2026 | 919.75 | 902.4 | 902.4 | 919.75 | 900.3 | 736,002 |
| February 18, 2026 | 910 | 910.05 | 910.05 | 912.9 | 900.2 | 291,245 |
| February 17, 2026 | 910 | 906.65 | 906.65 | 914.15 | 903.55 | 234,878 |
| February 16, 2026 | 905 | 910.45 | 910.45 | 916.45 | 905 | 438,645 |
| February 13, 2026 | 920.95 | 904.7 | 904.7 | 923.4 | 897.3 | 475,065 |
| February 12, 2026 | 900.3 | 920.95 | 920.95 | 926.2 | 896.05 | 1.61M |
| February 11, 2026 | 888.9 | 898.3 | 898.3 | 899.8 | 882 | 843,961 |
| February 10, 2026 | 920 | 887.3 | 887.3 | 920 | 884.3 | 2.27M |
| February 09, 2026 | 897.45 | 923.45 | 923.45 | 933.35 | 884 | 2.08M |
| February 06, 2026 | 905 | 888.15 | 888.15 | 905 | 884 | 492,775 |
| February 05, 2026 | 909.25 | 905 | 905 | 910 | 896.6 | 419,002 |
| February 04, 2026 | 905.2 | 905.25 | 905.25 | 912.5 | 898.65 | 495,469 |
| February 03, 2026 | 901 | 902.9 | 902.9 | 916.85 | 895.25 | 1.05M |
| February 02, 2026 | 876.3 | 879.65 | 879.65 | 882 | 863.65 | 405,651 |
| February 01, 2026 | 881 | 878.1 | 878.1 | 897 | 875.95 | 173,242 |
| January 30, 2026 | 884.25 | 885.3 | 885.3 | 896.15 | 882.45 | 662,068 |
| January 29, 2026 | 893 | 890.7 | 890.7 | 894 | 881.15 | 403,045 |
| January 28, 2026 | 892.5 | 894.65 | 894.65 | 895.3 | 886.45 | 241,264 |
| January 27, 2026 | 890 | 893.35 | 893.35 | 894.95 | 879.9 | 490,186 |
| January 23, 2026 | 886.5 | 882 | 882 | 897.15 | 880 | 460,570 |
| January 22, 2026 | 876.25 | 885.3 | 885.3 | 888 | 875.8 | 469,869 |
| January 21, 2026 | 868 | 876.25 | 876.25 | 884 | 868 | 902,659 |
| January 20, 2026 | 881.2 | 873.4 | 873.4 | 888 | 869.2 | 899,558 |
| January 19, 2026 | 868.1 | 881.1 | 881.1 | 882.95 | 855.95 | 606,407 |
| January 16, 2026 | 888 | 868.1 | 868.1 | 891 | 865.4 | 1.05M |
| January 14, 2026 | 900.7 | 883.75 | 883.75 | 902 | 881 | 728,194 |
| January 13, 2026 | 902 | 900.7 | 900.7 | 902.05 | 885.45 | 493,886 |
| January 12, 2026 | 888 | 895.05 | 895.05 | 898.3 | 881 | 424,551 |
| January 09, 2026 | 906.95 | 894.9 | 894.9 | 913.55 | 890.5 | 797,148 |
| January 08, 2026 | 928.1 | 907.55 | 907.55 | 930 | 905.55 | 430,365 |
| January 07, 2026 | 928 | 927.55 | 927.55 | 941 | 923.2 | 518,341 |
| January 06, 2026 | 921.95 | 931.05 | 931.05 | 933.1 | 917.75 | 450,841 |
| January 05, 2026 | 915.1 | 921.95 | 921.95 | 924.85 | 911.45 | 442,298 |
| January 02, 2026 | 918.85 | 916.9 | 916.9 | 918.85 | 912 | 262,087 |
| January 01, 2026 | 919.8 | 915.05 | 915.05 | 921.15 | 907.1 | 472,472 |
| December 31, 2025 | 902 | 914.35 | 914.35 | 915.7 | 902 | 383,442 |
| December 30, 2025 | 904 | 901.45 | 901.45 | 906 | 896.75 | 721,695 |
| December 29, 2025 | 912.2 | 904.6 | 904.6 | 914.6 | 902.25 | 487,836 |
| December 26, 2025 | 917.85 | 911.55 | 911.55 | 920 | 909 | 304,758 |
| December 24, 2025 | 937 | 917 | 917.8 | 937 | 916 | 745,235 |
| December 23, 2025 | 918.2 | 927.8 | 927.8 | 932.25 | 915.45 | 320,217 |
| December 22, 2025 | 925.2 | 918.2 | 918.2 | 928 | 917.3 | 479,803 |
| December 19, 2025 | 915.1 | 919.6 | 919.6 | 929.6 | 911.25 | 799,834 |
| December 18, 2025 | 915.35 | 913.65 | 913.65 | 918.25 | 909.35 | 351,725 |
| December 17, 2025 | 915.55 | 918.1 | 918.1 | 920.45 | 914.1 | 531,471 |
| December 16, 2025 | 926.95 | 914.35 | 914.35 | 928.95 | 912 | 750,137 |
| December 15, 2025 | 929 | 921.6 | 921.6 | 929 | 916.1 | 397,336 |
| December 12, 2025 | 925 | 929.15 | 929.15 | 932 | 923.05 | 435,255 |
| December 11, 2025 | 920 | 922.95 | 922.95 | 927.2 | 919.8 | 484,706 |
| December 10, 2025 | 926.8 | 923.6 | 923.6 | 936.45 | 919 | 786,266 |
| December 09, 2025 | 924.6 | 920.25 | 920.25 | 927.25 | 912.6 | 1.33M |
| December 08, 2025 | 930 | 924.6 | 924.6 | 938.7 | 920.35 | 632,244 |
| December 05, 2025 | 936 | 931.45 | 931.45 | 937 | 929.25 | 892,149 |
| December 04, 2025 | 938 | 935.75 | 935.75 | 944.15 | 932.55 | 874,518 |
| December 03, 2025 | 941 | 934.95 | 934.95 | 947 | 930.5 | 1.16M |
| December 02, 2025 | 932.4 | 942.7 | 942.7 | 944.95 | 932.4 | 823,400 |
| December 01, 2025 | 942.1 | 936.45 | 936.45 | 944.9 | 930.5 | 534,206 |
| November 28, 2025 | 947.95 | 942.5 | 942.5 | 947.95 | 936.5 | 919,929 |
| November 27, 2025 | 944.6 | 937.25 | 937.25 | 948.8 | 928.85 | 768,619 |