633.05
-6.35(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 636 | 633.05 | 633.05 | 647.95 | 629.35 | 23,776 |
| February 19, 2026 | 636.5 | 639.4 | 639.4 | 649.9 | 632.55 | 28,104 |
| February 18, 2026 | 642.6 | 636.5 | 636.5 | 643.2 | 632.05 | 22,123 |
| February 17, 2026 | 620 | 642.6 | 642.6 | 657 | 620 | 79,393 |
| February 16, 2026 | 628 | 623.15 | 623.15 | 634 | 617 | 23,693 |
| February 13, 2026 | 645 | 636.9 | 636.9 | 645 | 615.05 | 99,376 |
| February 12, 2026 | 621.9 | 648.45 | 648.45 | 661 | 616.95 | 161,311 |
| February 11, 2026 | 633.7 | 621.9 | 621.9 | 634.35 | 617.3 | 34,700 |
| February 10, 2026 | 634.95 | 633.7 | 633.7 | 644.45 | 630 | 27,685 |
| February 09, 2026 | 632.2 | 635.7 | 635.7 | 649.85 | 632.2 | 43,916 |
| February 06, 2026 | 646.9 | 635.95 | 635.95 | 646.9 | 630.3 | 69,145 |
| February 05, 2026 | 620 | 657.85 | 657.85 | 682 | 620 | 1.31M |
| February 04, 2026 | 594 | 607.75 | 607.75 | 611 | 592.05 | 49,905 |
| February 03, 2026 | 601 | 593.25 | 593.25 | 619 | 590 | 47,211 |
| February 02, 2026 | 571 | 585.8 | 585.8 | 590 | 562.4 | 74,243 |
| February 01, 2026 | 600.8 | 569.5 | 569.5 | 625 | 554 | 305,966 |
| January 30, 2026 | 576.7 | 575 | 575 | 600 | 557 | 61,276 |
| January 29, 2026 | 590 | 575.4 | 575.4 | 593.45 | 566.25 | 42,708 |
| January 28, 2026 | 570.5 | 587.2 | 587.2 | 590.85 | 570.5 | 36,628 |
| January 27, 2026 | 569.45 | 577.3 | 577.3 | 584.95 | 557.65 | 62,004 |
| January 23, 2026 | 593.6 | 569.45 | 569.45 | 595.65 | 565 | 56,958 |
| January 22, 2026 | 589.95 | 593.8 | 593.8 | 620 | 586.35 | 73,804 |
| January 21, 2026 | 638.7 | 587.85 | 587.85 | 638.7 | 575 | 190,976 |
| January 20, 2026 | 658 | 618.4 | 618.4 | 662.65 | 610.75 | 75,337 |
| January 19, 2026 | 638.1 | 662.65 | 662.65 | 672.1 | 638.1 | 79,348 |
| January 16, 2026 | 662 | 649.65 | 649.65 | 669.4 | 640.4 | 92,999 |
| January 14, 2026 | 632.8 | 651.5 | 651.5 | 670 | 629.75 | 94,970 |
| January 13, 2026 | 639.9 | 637.2 | 637.2 | 647.8 | 618.15 | 104,799 |
| January 12, 2026 | 638.8 | 637.85 | 637.85 | 656.5 | 619 | 125,753 |
| January 09, 2026 | 659.3 | 639.4 | 639.4 | 667.45 | 635 | 83,457 |
| January 08, 2026 | 688 | 664.8 | 664.8 | 700 | 660.5 | 85,301 |
| January 07, 2026 | 690.05 | 687.6 | 687.6 | 699.3 | 681.2 | 67,823 |
| January 06, 2026 | 706 | 694.4 | 694.4 | 714.7 | 686 | 71,279 |
| January 05, 2026 | 729 | 710.2 | 710.2 | 729 | 706 | 62,467 |
| January 02, 2026 | 710 | 715.15 | 715.15 | 721 | 705.05 | 52,135 |
| January 01, 2026 | 715 | 709.15 | 709.15 | 715 | 696.65 | 90,451 |
| December 31, 2025 | 712 | 705 | 705 | 712.45 | 702 | 54,423 |
| December 30, 2025 | 703.65 | 704.3 | 704.3 | 719 | 700 | 77,959 |
| December 29, 2025 | 712.85 | 703.65 | 703.65 | 720 | 697.1 | 95,989 |
| December 26, 2025 | 717 | 711.4 | 711.4 | 725 | 706.25 | 40,657 |
| December 24, 2025 | 725 | 716.7 | 716.7 | 731.95 | 711.2 | 78,655 |
| December 23, 2025 | 724 | 730.8 | 730.8 | 741.65 | 718 | 131,224 |
| December 22, 2025 | 718 | 720.8 | 720.8 | 729.05 | 712 | 104,330 |
| December 19, 2025 | 711.35 | 718.65 | 718.65 | 723.2 | 702.3 | 125,742 |
| December 18, 2025 | 707.2 | 711.35 | 711.35 | 718.55 | 700.35 | 136,768 |
| December 17, 2025 | 726.95 | 717.7 | 717.7 | 728 | 700 | 187,360 |
| December 16, 2025 | 704.15 | 720.15 | 720.15 | 744.9 | 704.15 | 423,403 |
| December 15, 2025 | 700 | 710.65 | 710.65 | 721 | 698 | 241,447 |
| December 12, 2025 | 702.15 | 703.9 | 703.9 | 724.35 | 698.2 | 315,979 |
| December 11, 2025 | 705 | 713.45 | 713.45 | 730.55 | 705 | 368,539 |
| December 10, 2025 | 745 | 719.45 | 719.45 | 752.05 | 712.85 | 424,906 |
| December 09, 2025 | 714.95 | 748.55 | 748.55 | 778.7 | 699.75 | 1.47M |
| December 08, 2025 | 762 | 713.55 | 713.55 | 775 | 704.85 | 598,493 |
| December 05, 2025 | 807.95 | 760.65 | 760.65 | 807.95 | 748.4 | 719,008 |
| December 04, 2025 | 845 | 814.9 | 814.9 | 851.2 | 805.1 | 740,819 |
| December 03, 2025 | 796.25 | 852.15 | 852.15 | 867.8 | 796.25 | 4.95M |
| December 02, 2025 | 811 | 796.25 | 796.25 | 831.4 | 787.1 | 575,472 |
| December 01, 2025 | 826.05 | 819.7 | 819.7 | 847.55 | 807 | 1.14M |
| November 28, 2025 | 864 | 837.9 | 837.9 | 889.8 | 813.5 | 2.24M |
| November 27, 2025 | 889.85 | 856.1 | 856.1 | 908.9 | 836.7 | 3.63M |