698.75
-14.55(-2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 714.55 | 698.75 | 698.75 | 720.55 | 696.35 | 189,859 |
| February 19, 2026 | 722.9 | 713.3 | 713.3 | 726.45 | 710 | 89,021 |
| February 18, 2026 | 731.8 | 721.9 | 721.9 | 731.8 | 714.9 | 93,138 |
| February 17, 2026 | 717 | 723.65 | 723.65 | 724.7 | 706.25 | 95,480 |
| February 16, 2026 | 710 | 710.8 | 710.8 | 723 | 706.25 | 130,786 |
| February 13, 2026 | 710 | 709.2 | 707.7 | 715.65 | 699.3 | 171,665 |
| February 12, 2026 | 745.8 | 710.85 | 709.35 | 745.8 | 694 | 640,813 |
| February 11, 2026 | 764.4 | 749.85 | 748.26 | 775.6 | 742.5 | 178,515 |
| February 10, 2026 | 750 | 764.4 | 762.78 | 789.3 | 744.7 | 555,308 |
| February 09, 2026 | 785 | 794.75 | 793.07 | 799.8 | 771.1 | 210,835 |
| February 06, 2026 | 783.35 | 776.8 | 775.16 | 785 | 763.45 | 107,929 |
| February 05, 2026 | 776.65 | 783.35 | 781.69 | 789.8 | 772.55 | 73,489 |
| February 04, 2026 | 785 | 776.65 | 776.65 | 791.35 | 773.55 | 98,197 |
| February 03, 2026 | 800 | 796.15 | 796.15 | 803.5 | 777.3 | 164,370 |
| February 02, 2026 | 737.2 | 771.5 | 771.5 | 779.1 | 737.2 | 311,548 |
| February 01, 2026 | 753.3 | 736.8 | 736.8 | 769.5 | 724.25 | 101,314 |
| January 30, 2026 | 743 | 753.2 | 753.2 | 759.55 | 740.05 | 127,693 |
| January 29, 2026 | 758.75 | 749.65 | 749.65 | 762.55 | 735.1 | 154,068 |
| January 28, 2026 | 766 | 762.55 | 762.55 | 771.6 | 757.65 | 122,082 |
| January 27, 2026 | 767.3 | 766.5 | 766.5 | 780 | 735 | 184,509 |
| January 23, 2026 | 761.6 | 768.7 | 768.7 | 778.75 | 755.35 | 277,301 |
| January 22, 2026 | 793.9 | 760.15 | 760.15 | 800.5 | 754.25 | 223,290 |
| January 21, 2026 | 754.35 | 793.9 | 793.9 | 805 | 745.1 | 479,719 |
| January 20, 2026 | 779 | 752.65 | 752.65 | 779 | 750.2 | 199,219 |
| January 19, 2026 | 796.1 | 777.05 | 777.05 | 797.35 | 775 | 174,495 |
| January 16, 2026 | 796.8 | 802.95 | 802.95 | 817.9 | 781.6 | 288,528 |
| January 14, 2026 | 769 | 791.85 | 791.85 | 804.95 | 761.45 | 504,181 |
| January 13, 2026 | 766.15 | 764.7 | 764.7 | 776.55 | 758.05 | 223,838 |
| January 12, 2026 | 752 | 753.9 | 753.9 | 769 | 744.7 | 299,456 |
| January 09, 2026 | 736.2 | 761.75 | 761.75 | 775 | 736.2 | 1.46M |
| January 08, 2026 | 745 | 730.35 | 730.35 | 745 | 730 | 76,919 |
| January 07, 2026 | 736.4 | 747.25 | 747.25 | 756.25 | 736.4 | 99,429 |
| January 06, 2026 | 730.2 | 736.9 | 736.9 | 739.7 | 723.15 | 87,821 |
| January 05, 2026 | 742.1 | 730.65 | 730.65 | 747.5 | 724.4 | 112,162 |
| January 02, 2026 | 744.2 | 742.1 | 742.1 | 746.05 | 736.1 | 80,168 |
| January 01, 2026 | 752.4 | 744.2 | 744.2 | 752.5 | 737.65 | 51,630 |
| December 31, 2025 | 755 | 752.4 | 752.4 | 757.35 | 742.1 | 83,832 |
| December 30, 2025 | 731.75 | 746.8 | 746.8 | 749.2 | 728.75 | 91,964 |
| December 29, 2025 | 742.5 | 731.7 | 731.7 | 742.75 | 726.15 | 96,093 |
| December 26, 2025 | 759 | 742.5 | 742.5 | 759.8 | 740.6 | 84,197 |
| December 24, 2025 | 775 | 759.8 | 759.8 | 781.15 | 757.25 | 89,757 |
| December 23, 2025 | 779.35 | 781.15 | 781.15 | 784.25 | 771.4 | 97,389 |
| December 22, 2025 | 747 | 779.35 | 779.35 | 784 | 736.1 | 314,250 |
| December 19, 2025 | 727.4 | 747.1 | 747.1 | 750.45 | 727.4 | 138,140 |
| December 18, 2025 | 734.35 | 727.5 | 727.5 | 738 | 722.15 | 145,226 |
| December 17, 2025 | 756 | 730.25 | 730.25 | 756 | 727.25 | 147,934 |
| December 16, 2025 | 757.3 | 754.95 | 754.95 | 763.15 | 745.45 | 99,189 |
| December 15, 2025 | 756 | 757.3 | 757.3 | 763.85 | 746.7 | 292,359 |
| December 12, 2025 | 747.75 | 740.45 | 740.45 | 748 | 734.05 | 119,738 |
| December 11, 2025 | 708.95 | 747.9 | 747.9 | 754.95 | 705 | 283,783 |
| December 10, 2025 | 723.7 | 708.15 | 708.15 | 725.8 | 702.95 | 77,868 |
| December 09, 2025 | 697.25 | 724.75 | 724.75 | 728.5 | 686.4 | 144,150 |
| December 08, 2025 | 721.55 | 697.25 | 697.25 | 722.05 | 694.8 | 149,956 |
| December 05, 2025 | 724 | 721.55 | 721.55 | 730 | 717.2 | 143,826 |
| December 04, 2025 | 711 | 723.45 | 723.45 | 725.85 | 703.75 | 155,161 |
| December 03, 2025 | 698.2 | 707.75 | 707.75 | 712 | 685.3 | 190,333 |
| December 02, 2025 | 702.8 | 697.2 | 697.2 | 706.6 | 693.2 | 173,034 |
| December 01, 2025 | 697.1 | 702.6 | 702.6 | 707.55 | 692.5 | 170,396 |
| November 28, 2025 | 705.3 | 700.65 | 700.65 | 705.65 | 691.25 | 202,648 |
| November 27, 2025 | 716.15 | 700.45 | 700.45 | 717.45 | 698.5 | 123,306 |