641.90
+1.25002(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 643.5 | 641.9 | 641.9 | 657.95 | 638.75 | 68,535 |
| February 19, 2026 | 652.3 | 640.65 | 640.65 | 657.9 | 640 | 78,676 |
| February 18, 2026 | 647.05 | 654.5 | 654.5 | 673.9 | 647.05 | 109,613 |
| February 17, 2026 | 669.95 | 644.35 | 644.35 | 675 | 640.1 | 137,120 |
| February 16, 2026 | 682 | 672.35 | 672.35 | 690.4 | 666.1 | 93,613 |
| February 13, 2026 | 687 | 687 | 687 | 696.45 | 665 | 130,524 |
| February 12, 2026 | 701 | 688.7 | 688.7 | 701 | 684.5 | 60,074 |
| February 11, 2026 | 709 | 701.15 | 701.15 | 739.95 | 697.8 | 236,254 |
| February 10, 2026 | 714.7 | 724.85 | 724.85 | 731.8 | 698 | 218,089 |
| February 09, 2026 | 634 | 709.85 | 709.85 | 727.75 | 633.95 | 1.08M |
| February 06, 2026 | 642 | 634.2 | 634.2 | 646.5 | 629.95 | 58,313 |
| February 05, 2026 | 652.9 | 643.85 | 643.85 | 656 | 635.95 | 75,976 |
| February 04, 2026 | 652 | 653.5 | 653.5 | 665.3 | 642.4 | 93,479 |
| February 03, 2026 | 646 | 650.65 | 650.65 | 662 | 643 | 82,743 |
| February 02, 2026 | 630.9 | 638.25 | 638.25 | 647.45 | 620.5 | 83,434 |
| February 01, 2026 | 650 | 629.6 | 629.6 | 672 | 627 | 111,501 |
| January 30, 2026 | 613.9 | 648.5 | 648.5 | 702 | 603.95 | 568,148 |
| January 29, 2026 | 628.35 | 614.4 | 614.4 | 628.35 | 605.15 | 73,139 |
| January 28, 2026 | 617 | 628.35 | 628.35 | 632.7 | 615.1 | 67,490 |
| January 27, 2026 | 591.8 | 616.55 | 616.55 | 627 | 575.05 | 207,029 |
| January 23, 2026 | 619.9 | 589.8 | 589.8 | 623.15 | 585.2 | 121,901 |
| January 22, 2026 | 632.8 | 617.25 | 617.25 | 637.4 | 612.5 | 74,959 |
| January 21, 2026 | 610 | 629.2 | 629.2 | 649 | 605.1 | 182,839 |
| January 20, 2026 | 652.05 | 611.6 | 611.6 | 654.45 | 607.95 | 126,032 |
| January 19, 2026 | 678 | 656.65 | 656.65 | 678 | 653 | 84,197 |
| January 16, 2026 | 679.9 | 678.7 | 678.7 | 690.95 | 673 | 51,425 |
| January 14, 2026 | 698.9 | 678.55 | 678.55 | 703.5 | 666 | 110,080 |
| January 13, 2026 | 644.8 | 694.75 | 694.75 | 702 | 644.8 | 350,810 |
| January 12, 2026 | 650.05 | 641.4 | 641.4 | 653.45 | 625.95 | 187,039 |
| January 09, 2026 | 679.65 | 653.55 | 653.55 | 681.8 | 650.3 | 94,220 |
| January 08, 2026 | 712.05 | 679.65 | 679.65 | 717.7 | 675.6 | 126,549 |
| January 07, 2026 | 713.8 | 712.75 | 712.75 | 719.9 | 707.35 | 42,629 |
| January 06, 2026 | 718 | 713.75 | 713.75 | 725.85 | 710.4 | 38,692 |
| January 05, 2026 | 720 | 720.1 | 720.1 | 729.5 | 714.2 | 69,384 |
| January 02, 2026 | 731.1 | 725.75 | 725.75 | 734.7 | 719.5 | 80,337 |
| January 01, 2026 | 718.9 | 729 | 729 | 747 | 714.35 | 158,237 |
| December 31, 2025 | 710 | 719 | 719 | 730.4 | 709 | 55,771 |
| December 30, 2025 | 727.6 | 712.5 | 712.5 | 727.65 | 705 | 66,783 |
| December 29, 2025 | 733.75 | 725.65 | 725.65 | 738.6 | 722 | 59,240 |
| December 26, 2025 | 745.2 | 730.8 | 730.8 | 762 | 728 | 110,015 |
| December 24, 2025 | 759.95 | 745.2 | 745.2 | 763 | 740.05 | 67,985 |
| December 23, 2025 | 767.9 | 757.05 | 757.05 | 767.9 | 754.75 | 50,718 |
| December 22, 2025 | 754 | 760.45 | 760.45 | 767.7 | 750.8 | 69,604 |
| December 19, 2025 | 734.1 | 749.6 | 749.6 | 755 | 733.2 | 78,200 |
| December 18, 2025 | 743 | 730.65 | 730.65 | 743 | 727.15 | 58,026 |
| December 17, 2025 | 758 | 740.45 | 740.45 | 766.8 | 734.1 | 105,740 |
| December 16, 2025 | 764 | 758.15 | 758.15 | 767.7 | 750.1 | 56,013 |
| December 15, 2025 | 762.95 | 768.65 | 768.65 | 775 | 754 | 128,811 |
| December 12, 2025 | 770.45 | 761 | 761 | 774.4 | 757.55 | 116,720 |
| December 11, 2025 | 768.7 | 766.5 | 766.5 | 788.9 | 753.9 | 152,049 |
| December 10, 2025 | 780 | 765.35 | 765.35 | 798.3 | 762 | 148,522 |
| December 09, 2025 | 767.5 | 772.8 | 772.8 | 778 | 750 | 210,520 |
| December 08, 2025 | 812 | 763.65 | 763.65 | 822.6 | 760.5 | 267,782 |
| December 05, 2025 | 816.55 | 807.05 | 807.05 | 824.9 | 801.5 | 120,357 |
| December 04, 2025 | 843.1 | 819.2 | 819.2 | 846.8 | 816.15 | 201,481 |
| December 03, 2025 | 856.45 | 843.1 | 843.1 | 863.4 | 837.2 | 191,864 |
| December 02, 2025 | 862.2 | 853.15 | 853.15 | 872.8 | 838 | 381,312 |
| December 01, 2025 | 895 | 863.05 | 863.05 | 903.85 | 852 | 1.26M |
| November 28, 2025 | 800 | 907.9 | 907.9 | 937.65 | 793 | 9.4M |
| November 27, 2025 | 759 | 781.4 | 781.4 | 799.95 | 759 | 247,854 |