608.70
-6.85(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 610 | 608.7 | 608.7 | 618.75 | 600 | 20,742 |
| February 19, 2026 | 620.45 | 615.55 | 615.55 | 625 | 610.6 | 16,335 |
| February 18, 2026 | 622 | 623.55 | 623.55 | 635.4 | 615 | 33,664 |
| February 17, 2026 | 605 | 622.85 | 622.85 | 697.5 | 591.65 | 374,926 |
| February 16, 2026 | 641.05 | 607.05 | 607.05 | 660 | 593.7 | 120,162 |
| February 13, 2026 | 707 | 697.9 | 697.9 | 711.15 | 689.05 | 12,816 |
| February 12, 2026 | 715.85 | 707.5 | 707.5 | 718.7 | 704 | 6,282 |
| February 11, 2026 | 715.65 | 718.75 | 718.75 | 721.95 | 703.25 | 4,047 |
| February 10, 2026 | 712.1 | 714.95 | 714.95 | 732.95 | 711.35 | 13,709 |
| February 09, 2026 | 705.95 | 720.15 | 720.15 | 723 | 701.1 | 16,505 |
| February 06, 2026 | 719.75 | 704.15 | 704.15 | 725 | 691 | 18,125 |
| February 05, 2026 | 704.45 | 722.9 | 722.9 | 727 | 701.2 | 12,879 |
| February 04, 2026 | 724.05 | 711.55 | 711.55 | 732.6 | 705.6 | 13,290 |
| February 03, 2026 | 736 | 724.05 | 724.05 | 742 | 715.15 | 17,379 |
| February 02, 2026 | 709.1 | 728.8 | 728.8 | 744.95 | 702.1 | 24,117 |
| February 01, 2026 | 729.75 | 719.9 | 719.9 | 747 | 710.2 | 22,136 |
| January 30, 2026 | 677 | 729.75 | 729.75 | 737.95 | 671.1 | 28,522 |
| January 29, 2026 | 696.65 | 677.2 | 677.2 | 701.95 | 670 | 9,105 |
| January 28, 2026 | 660 | 700.15 | 700.15 | 715 | 660 | 24,363 |
| January 27, 2026 | 667.6 | 668.05 | 668.05 | 670.9 | 649 | 19,715 |
| January 23, 2026 | 686 | 672.5 | 672.5 | 695 | 668 | 9,949 |
| January 22, 2026 | 680.35 | 696.45 | 696.45 | 699.9 | 680.35 | 13,203 |
| January 21, 2026 | 660.9 | 688.9 | 688.9 | 690.7 | 655 | 22,321 |
| January 20, 2026 | 684.05 | 670.95 | 670.95 | 687.7 | 664.55 | 12,860 |
| January 19, 2026 | 675 | 685.2 | 685.2 | 696.6 | 675 | 7,643 |
| January 16, 2026 | 687.65 | 688.8 | 688.8 | 698.1 | 681.55 | 11,473 |
| January 14, 2026 | 682 | 698.1 | 698.1 | 700.05 | 682 | 6,181 |
| January 13, 2026 | 704.7 | 691.55 | 691.55 | 715 | 686 | 15,244 |
| January 12, 2026 | 718.95 | 711.8 | 711.8 | 718.95 | 694 | 15,408 |
| January 09, 2026 | 725.1 | 719.2 | 719.2 | 734.95 | 704 | 22,665 |
| January 08, 2026 | 701.15 | 728.4 | 728.4 | 739 | 701.15 | 28,506 |
| January 07, 2026 | 697 | 713 | 713 | 720 | 697 | 10,992 |
| January 06, 2026 | 712.25 | 703.5 | 703.5 | 714.95 | 702 | 9,355 |
| January 05, 2026 | 710.05 | 716.1 | 716.1 | 725 | 710.05 | 14,953 |
| January 02, 2026 | 705 | 720.05 | 720.05 | 724 | 705 | 12,120 |
| January 01, 2026 | 718.9 | 710.7 | 710.7 | 724.9 | 703 | 17,574 |
| December 31, 2025 | 721.7 | 711.5 | 711.5 | 724.9 | 710.1 | 11,255 |
| December 30, 2025 | 722.3 | 721.7 | 721.7 | 726.95 | 713.9 | 6,362 |
| December 29, 2025 | 732 | 723.25 | 723.25 | 732 | 713 | 19,326 |
| December 26, 2025 | 753.7 | 732.35 | 732.35 | 753.7 | 728.05 | 10,173 |
| December 24, 2025 | 732.5 | 754.2 | 754.2 | 770 | 732.5 | 52,408 |
| December 23, 2025 | 708.9 | 739.9 | 739.9 | 745 | 708.9 | 35,648 |
| December 22, 2025 | 710.05 | 707 | 707 | 720 | 704.9 | 12,460 |
| December 19, 2025 | 712.5 | 710.05 | 710.05 | 716 | 707.35 | 5,970 |
| December 18, 2025 | 697.5 | 714.3 | 714.3 | 728.8 | 695.25 | 35,951 |
| December 17, 2025 | 691 | 697.7 | 697.7 | 706.15 | 688.6 | 15,199 |
| December 16, 2025 | 692.7 | 697.35 | 697.35 | 723.7 | 682.55 | 34,523 |
| December 15, 2025 | 685 | 685.25 | 685.25 | 692.95 | 672.9 | 22,740 |
| December 12, 2025 | 701 | 685.45 | 685.45 | 702.5 | 683 | 15,572 |
| December 11, 2025 | 708.65 | 698.9 | 698.9 | 708.65 | 686.05 | 29,713 |
| December 10, 2025 | 705 | 712.2 | 712.2 | 726 | 694.05 | 70,939 |
| December 09, 2025 | 685.5 | 710 | 710 | 736.1 | 667.85 | 67,317 |
| December 08, 2025 | 728 | 691.25 | 691.25 | 728 | 686 | 29,394 |
| December 05, 2025 | 749 | 728 | 728 | 749 | 725 | 15,573 |
| December 04, 2025 | 748 | 749.65 | 749.65 | 767 | 745.15 | 33,020 |
| December 03, 2025 | 760 | 759.4 | 759.4 | 770 | 756.3 | 11,910 |
| December 02, 2025 | 762.95 | 767.7 | 767.7 | 770 | 755 | 26,548 |
| December 01, 2025 | 770.55 | 763.85 | 763.85 | 776.95 | 760.4 | 19,692 |
| November 28, 2025 | 769.25 | 769.8 | 769.8 | 790 | 760.1 | 35,322 |
| November 27, 2025 | 777.5 | 771.7 | 771.7 | 780 | 763.1 | 15,881 |