630.80
-6(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 635.5 | 630.8 | 630.8 | 635.5 | 626.8 | 312,130 |
| February 19, 2026 | 630.05 | 636.8 | 636.8 | 640.2 | 627 | 419,023 |
| February 18, 2026 | 630 | 629.2 | 629.2 | 631.7 | 618.8 | 426,299 |
| February 17, 2026 | 624.9 | 625.9 | 625.9 | 630 | 617 | 697,721 |
| February 16, 2026 | 595 | 620.65 | 620.65 | 624.95 | 592.25 | 926,135 |
| February 13, 2026 | 602.15 | 599.9 | 599.9 | 607.25 | 591.55 | 578,634 |
| February 12, 2026 | 602 | 602.85 | 602.85 | 608.6 | 594.9 | 814,988 |
| February 11, 2026 | 578.15 | 600.4 | 600.4 | 611.75 | 565.2 | 2.78M |
| February 10, 2026 | 572.45 | 576.35 | 576.35 | 579.45 | 568.1 | 469,979 |
| February 09, 2026 | 564.1 | 572.05 | 572.05 | 573.25 | 559 | 735,633 |
| February 06, 2026 | 536.5 | 563.05 | 563.05 | 568.95 | 528.75 | 1.79M |
| February 05, 2026 | 540.2 | 537.95 | 537.95 | 540.3 | 528.9 | 713,921 |
| February 04, 2026 | 545.9 | 540.35 | 540.35 | 545.9 | 519.1 | 1.75M |
| February 03, 2026 | 585.95 | 546.7 | 546.7 | 586.9 | 544.3 | 1.64M |
| February 02, 2026 | 556.55 | 558.05 | 558.05 | 563.2 | 533.4 | 1.19M |
| February 01, 2026 | 543.35 | 570.4 | 570.4 | 574.4 | 538.25 | 414,774 |
| January 30, 2026 | 538.9 | 552.15 | 552.15 | 570.25 | 531.25 | 622,625 |
| January 29, 2026 | 549.65 | 539.2 | 539.2 | 551.6 | 533.5 | 755,656 |
| January 28, 2026 | 554 | 549.65 | 549.65 | 559.5 | 547.05 | 311,202 |
| January 27, 2026 | 565 | 554.2 | 554.2 | 567 | 552 | 587,663 |
| January 23, 2026 | 576 | 555.25 | 555.25 | 581.7 | 552.4 | 328,425 |
| January 22, 2026 | 572 | 576.3 | 576.3 | 583.5 | 564.3 | 744,287 |
| January 21, 2026 | 553 | 568.55 | 568.55 | 572 | 539.2 | 1.62M |
| January 20, 2026 | 569.75 | 551.6 | 551.6 | 569.75 | 547.45 | 1.79M |
| January 19, 2026 | 595 | 573 | 573 | 595.05 | 566.1 | 752,839 |
| January 16, 2026 | 604.25 | 599.4 | 599.4 | 607.15 | 598 | 306,893 |
| January 14, 2026 | 607.45 | 608.05 | 608.05 | 613.1 | 601.1 | 222,348 |
| January 13, 2026 | 602.15 | 606.25 | 606.25 | 610.55 | 599.8 | 209,643 |
| January 12, 2026 | 612.5 | 601.1 | 601.1 | 614.5 | 592.25 | 460,017 |
| January 09, 2026 | 617.4 | 614.5 | 614.5 | 618.75 | 610.05 | 251,210 |
| January 08, 2026 | 621.5 | 615.1 | 615.1 | 621.5 | 612.8 | 332,582 |
| January 07, 2026 | 627.8 | 621.05 | 621.05 | 627.8 | 616.4 | 266,530 |
| January 06, 2026 | 615.25 | 625.65 | 625.65 | 627.3 | 613.25 | 402,056 |
| January 05, 2026 | 617.9 | 615.25 | 615.25 | 623 | 612 | 271,621 |
| January 02, 2026 | 609.7 | 613.9 | 613.9 | 617.1 | 605 | 482,500 |
| January 01, 2026 | 615 | 606.7 | 606.7 | 615 | 603 | 521,271 |
| December 31, 2025 | 613.1 | 616.85 | 616.85 | 620.05 | 606.6 | 541,410 |
| December 30, 2025 | 611.1 | 611.35 | 611.35 | 621.45 | 599.95 | 1.16M |
| December 29, 2025 | 617.95 | 611 | 611 | 620.2 | 605.3 | 493,430 |
| December 26, 2025 | 597.2 | 617.95 | 617.95 | 626.3 | 597.15 | 953,908 |
| December 24, 2025 | 594.5 | 597.2 | 597.2 | 599.75 | 591 | 841,677 |
| December 23, 2025 | 597.95 | 597.35 | 597.35 | 600.15 | 594 | 438,475 |
| December 22, 2025 | 598.2 | 597.2 | 597.2 | 601.75 | 589.6 | 733,856 |
| December 19, 2025 | 593 | 598.2 | 598.2 | 607.35 | 591 | 892,198 |
| December 18, 2025 | 609.8 | 592 | 592 | 609.8 | 587.7 | 583,694 |
| December 17, 2025 | 606 | 608.45 | 608.45 | 613.85 | 603.7 | 313,101 |
| December 16, 2025 | 618 | 605.55 | 605.55 | 621.2 | 603 | 800,999 |
| December 15, 2025 | 618.1 | 617.9 | 617.9 | 622.15 | 609.2 | 359,699 |
| December 12, 2025 | 620.45 | 620.35 | 620.35 | 624 | 615.9 | 266,505 |
| December 11, 2025 | 632.9 | 616.4 | 616.4 | 633.75 | 612.75 | 311,419 |
| December 10, 2025 | 627.65 | 629.8 | 629.8 | 637.45 | 625.7 | 323,067 |
| December 09, 2025 | 617 | 623.2 | 623.2 | 627.5 | 605.8 | 651,416 |
| December 08, 2025 | 635.1 | 618.65 | 618.65 | 639.8 | 616.55 | 495,678 |
| December 05, 2025 | 653.7 | 635.1 | 635.1 | 657.1 | 631.05 | 496,541 |
| December 04, 2025 | 660 | 653.25 | 653.25 | 660.8 | 648.9 | 393,313 |
| December 03, 2025 | 664.75 | 655.45 | 655.45 | 666.25 | 648.5 | 319,185 |
| December 02, 2025 | 672.45 | 664.9 | 664.9 | 672.45 | 656.5 | 342,955 |
| December 01, 2025 | 672.9 | 669.65 | 669.65 | 675.5 | 662 | 384,402 |
| November 28, 2025 | 665.9 | 665.45 | 665.45 | 667.8 | 657.5 | 342,761 |
| November 27, 2025 | 665.25 | 665.65 | 665.65 | 671.2 | 659 | 398,234 |