650.40
+0.6(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 649 | 650.4 | 650.4 | 664.7 | 646.2 | 170,811 |
| February 19, 2026 | 662.2 | 649.8 | 649.8 | 678.25 | 647.1 | 210,301 |
| February 18, 2026 | 657.05 | 660.2 | 660.2 | 669.85 | 649.05 | 224,532 |
| February 17, 2026 | 650 | 657.05 | 657.05 | 668 | 649.85 | 146,634 |
| February 16, 2026 | 658 | 649.85 | 649.85 | 661.25 | 643.95 | 265,218 |
| February 13, 2026 | 687.15 | 661.9 | 661.9 | 687.65 | 656.7 | 418,431 |
| February 12, 2026 | 690 | 690.9 | 690.9 | 700.9 | 667.95 | 419,990 |
| February 11, 2026 | 653 | 690.15 | 690.15 | 705 | 649.25 | 1.33M |
| February 10, 2026 | 649.95 | 653.65 | 653.65 | 655 | 640.25 | 183,063 |
| February 09, 2026 | 635.8 | 644.5 | 644.5 | 653.35 | 631.65 | 204,412 |
| February 06, 2026 | 629.2 | 626.4 | 626.4 | 631 | 618.05 | 102,104 |
| February 05, 2026 | 644.1 | 635.15 | 635.15 | 644.85 | 631.55 | 98,715 |
| February 04, 2026 | 610.2 | 644.1 | 644.1 | 647.8 | 605.3 | 380,560 |
| February 03, 2026 | 624.9 | 615 | 615 | 624.9 | 603.5 | 263,304 |
| February 02, 2026 | 593.95 | 591.65 | 591.65 | 599.55 | 562.5 | 258,540 |
| February 01, 2026 | 593.6 | 595.7 | 595.7 | 618 | 576.15 | 199,243 |
| January 30, 2026 | 558.25 | 593.6 | 593.6 | 619.3 | 556 | 606,279 |
| January 29, 2026 | 577 | 568.45 | 568.45 | 577 | 552.05 | 216,993 |
| January 28, 2026 | 560 | 575.35 | 575.35 | 577.5 | 554.95 | 191,548 |
| January 27, 2026 | 549.95 | 554.6 | 554.6 | 563.45 | 538.4 | 205,447 |
| January 23, 2026 | 576.6 | 549.15 | 549.15 | 579.9 | 542 | 214,290 |
| January 22, 2026 | 580 | 576.55 | 576.55 | 587.4 | 568.2 | 174,679 |
| January 21, 2026 | 575 | 571.85 | 571.85 | 582.5 | 555 | 385,750 |
| January 20, 2026 | 612.15 | 574 | 574 | 618 | 569.55 | 426,342 |
| January 19, 2026 | 629.9 | 612.2 | 612.2 | 630 | 608.6 | 214,157 |
| January 16, 2026 | 642.55 | 630.05 | 630.05 | 646.3 | 626.8 | 151,355 |
| January 14, 2026 | 655 | 640.85 | 640.85 | 655 | 635.95 | 131,164 |
| January 13, 2026 | 652.1 | 648.85 | 648.85 | 663.2 | 646.05 | 164,241 |
| January 12, 2026 | 668.3 | 642.45 | 642.45 | 669 | 630 | 414,987 |
| January 09, 2026 | 675.1 | 668.3 | 668.3 | 683.2 | 666 | 160,461 |
| January 08, 2026 | 694.45 | 682.6 | 682.6 | 695 | 679.4 | 115,031 |
| January 07, 2026 | 693 | 694.45 | 694.45 | 697.8 | 686.1 | 119,375 |
| January 06, 2026 | 706.4 | 698.2 | 698.2 | 707 | 693.45 | 122,608 |
| January 05, 2026 | 715.8 | 708.35 | 708.35 | 717 | 696.3 | 186,171 |
| January 02, 2026 | 686 | 708.7 | 708.7 | 718.4 | 682.1 | 492,435 |
| January 01, 2026 | 684.5 | 682.6 | 682.6 | 693 | 681.2 | 70,734 |
| December 31, 2025 | 690 | 688.85 | 688.85 | 695.15 | 685.1 | 94,977 |
| December 30, 2025 | 682.6 | 686.2 | 686.2 | 696.75 | 674.45 | 166,687 |
| December 29, 2025 | 689.5 | 679.65 | 679.65 | 689.5 | 676.9 | 133,112 |
| December 26, 2025 | 695 | 690.2 | 690.2 | 696.95 | 689 | 130,930 |
| December 24, 2025 | 701.85 | 698.9 | 698.9 | 703.7 | 695 | 137,901 |
| December 23, 2025 | 705.6 | 701.8 | 701.8 | 713.45 | 700 | 194,366 |
| December 22, 2025 | 702.5 | 708.25 | 708.25 | 722.7 | 702.5 | 260,675 |
| December 19, 2025 | 688.2 | 704.15 | 704.15 | 707.7 | 688.2 | 202,640 |
| December 18, 2025 | 693 | 693.45 | 693.45 | 699.95 | 680 | 189,832 |
| December 17, 2025 | 703 | 695.55 | 695.55 | 711 | 691 | 150,652 |
| December 16, 2025 | 707 | 707.2 | 707.2 | 713.85 | 701 | 175,831 |
| December 15, 2025 | 707.85 | 707.8 | 707.8 | 724.5 | 703.35 | 255,049 |
| December 12, 2025 | 710 | 710.65 | 710.65 | 718.35 | 705.45 | 211,594 |
| December 11, 2025 | 705 | 707.1 | 707.1 | 711.8 | 700.85 | 163,694 |
| December 10, 2025 | 727.65 | 710.9 | 710.9 | 730.8 | 704.05 | 263,078 |
| December 09, 2025 | 701.25 | 728.5 | 728.5 | 734.7 | 692.5 | 635,626 |
| December 08, 2025 | 747 | 705.95 | 705.95 | 747 | 700 | 608,854 |
| December 05, 2025 | 721.2 | 747.75 | 747.75 | 757 | 715 | 3.05M |
| December 04, 2025 | 667 | 722.1 | 722.1 | 730.6 | 667 | 6.95M |
| December 03, 2025 | 676.85 | 669.25 | 669.25 | 681.5 | 662.95 | 205,762 |
| December 02, 2025 | 679 | 676.85 | 676.85 | 682.65 | 671.25 | 189,210 |
| December 01, 2025 | 678.95 | 682.95 | 682.95 | 709 | 675 | 704,928 |
| November 28, 2025 | 681.1 | 678.9 | 678.9 | 689 | 675.65 | 253,302 |
| November 27, 2025 | 683.95 | 683.3 | 683.3 | 693.9 | 678 | 321,024 |