725.70
+1.75(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 723 | 725.7 | 725.7 | 732.75 | 721 | 1,279 |
| February 19, 2026 | 735.3 | 723.95 | 723.95 | 740.1 | 714.3 | 1,721 |
| February 18, 2026 | 730.1 | 735.3 | 735.3 | 744 | 730.1 | 1,436 |
| February 17, 2026 | 741.05 | 734.25 | 734.25 | 742.1 | 733 | 1,016 |
| February 16, 2026 | 757.7 | 735.95 | 735.95 | 757.7 | 733.2 | 2,863 |
| February 13, 2026 | 749.95 | 750.2 | 750.2 | 756.35 | 737.65 | 7,182 |
| February 12, 2026 | 765.05 | 743.45 | 743.45 | 779 | 741.1 | 31,251 |
| February 11, 2026 | 708 | 716.9 | 716.9 | 720 | 705.25 | 2,236 |
| February 10, 2026 | 696.25 | 707.35 | 707.35 | 711 | 690.1 | 2,892 |
| February 09, 2026 | 698.9 | 690.65 | 690.65 | 698.9 | 681.1 | 1,554 |
| February 06, 2026 | 698.65 | 680.55 | 680.55 | 698.65 | 678.3 | 1,210 |
| February 05, 2026 | 695.7 | 695.2 | 695.2 | 700 | 683 | 1,950 |
| February 04, 2026 | 718 | 687.5 | 687.5 | 718 | 682.05 | 2,399 |
| February 03, 2026 | 713.5 | 687.9 | 687.9 | 719.25 | 682.2 | 2,113 |
| February 02, 2026 | 696.65 | 683.6 | 683.6 | 696.65 | 681.1 | 1,113 |
| February 01, 2026 | 695.35 | 690.95 | 690.95 | 713.45 | 680.2 | 889 |
| January 30, 2026 | 699.8 | 687.4 | 687.4 | 699.8 | 685 | 988 |
| January 29, 2026 | 708.25 | 687.25 | 687.25 | 710.2 | 685.2 | 1,215 |
| January 28, 2026 | 663.35 | 703.7 | 703.7 | 711 | 663.35 | 2,415 |
| January 27, 2026 | 689 | 674.8 | 674.8 | 697.8 | 671 | 2,248 |
| January 23, 2026 | 692.6 | 689.75 | 689.75 | 698.8 | 685.05 | 1,024 |
| January 22, 2026 | 693.3 | 686.4 | 686.4 | 698.45 | 685 | 940 |
| January 21, 2026 | 685 | 686.25 | 686.25 | 701 | 685 | 3,375 |
| January 20, 2026 | 698.75 | 691.35 | 691.35 | 709.85 | 686 | 2,286 |
| January 19, 2026 | 700 | 688.55 | 688.55 | 705 | 685.1 | 6,195 |
| January 16, 2026 | 704.85 | 705 | 705 | 714.95 | 703.8 | 5,361 |
| January 14, 2026 | 717 | 710.85 | 710.85 | 717 | 704 | 4,994 |
| January 13, 2026 | 734.35 | 719 | 719 | 742.5 | 714.35 | 4,760 |
| January 12, 2026 | 732 | 728.95 | 728.95 | 746.95 | 710 | 8,108 |
| January 09, 2026 | 742.5 | 731.1 | 731.1 | 752.6 | 725.25 | 2,272 |
| January 08, 2026 | 762.4 | 749.55 | 749.55 | 763 | 742.55 | 900 |
| January 07, 2026 | 748.7 | 763.9 | 763.9 | 769 | 746 | 1,979 |
| January 06, 2026 | 759.2 | 745.75 | 745.75 | 761.95 | 745 | 1,843 |
| January 05, 2026 | 750.95 | 755.9 | 755.9 | 757.95 | 745.25 | 2,745 |
| January 02, 2026 | 745.85 | 752.7 | 752.7 | 756 | 742.2 | 1,823 |
| January 01, 2026 | 738.2 | 739.5 | 739.5 | 742.95 | 735.35 | 1,247 |
| December 31, 2025 | 740.1 | 736.6 | 736.6 | 744.9 | 731.05 | 1,777 |
| December 30, 2025 | 735 | 734.2 | 734.2 | 748.25 | 731 | 3,175 |
| December 29, 2025 | 768.95 | 739.9 | 739.9 | 768.95 | 736.8 | 1,796 |
| December 26, 2025 | 752.35 | 744.95 | 744.95 | 754.45 | 741.2 | 1,988 |
| December 24, 2025 | 750.8 | 748.8 | 748.8 | 759 | 746.05 | 1,424 |
| December 23, 2025 | 751.7 | 750.3 | 750.3 | 762.6 | 747.7 | 1,509 |
| December 22, 2025 | 749.5 | 751.15 | 751.15 | 753.95 | 748 | 1,104 |
| December 19, 2025 | 747.2 | 743.55 | 743.55 | 751.85 | 741.4 | 1,539 |
| December 18, 2025 | 745.05 | 746.55 | 746.55 | 749.8 | 739.95 | 1,923 |
| December 17, 2025 | 747.7 | 748.1 | 748.1 | 750.05 | 745.05 | 1,324 |
| December 16, 2025 | 752.05 | 745.15 | 745.15 | 759.9 | 736.05 | 3,025 |
| December 15, 2025 | 770.05 | 752.05 | 752.05 | 772.4 | 750 | 3,437 |
| December 12, 2025 | 779.8 | 770.3 | 770.3 | 779.8 | 768.7 | 1,394 |
| December 11, 2025 | 756.3 | 768.6 | 768.6 | 769.9 | 749.95 | 1,294 |
| December 10, 2025 | 769.95 | 750.85 | 750.85 | 777.9 | 745.6 | 3,534 |
| December 09, 2025 | 751.8 | 759.65 | 759.65 | 776.35 | 751.8 | 3,037 |
| December 08, 2025 | 779.65 | 755.55 | 755.55 | 800.3 | 754.55 | 6,092 |
| December 05, 2025 | 775 | 783.55 | 783.55 | 797.7 | 773.85 | 3,780 |
| December 04, 2025 | 786 | 772.1 | 772.1 | 787.55 | 770.05 | 1,788 |
| December 03, 2025 | 786.65 | 779.6 | 779.6 | 790.95 | 775.8 | 1,843 |
| December 02, 2025 | 788.9 | 790.85 | 790.85 | 793.8 | 780.7 | 1,297 |
| December 01, 2025 | 790 | 784.1 | 784.1 | 801.35 | 780 | 1,870 |
| November 28, 2025 | 800 | 792.9 | 792.9 | 800 | 790.4 | 1,663 |
| November 27, 2025 | 798 | 791.35 | 791.35 | 798 | 786.1 | 1,788 |