740.65
+0.55(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 740.1 | 740.65 | 740.65 | 742.45 | 731.6 | 180,148 |
| February 19, 2026 | 741.3 | 740.1 | 740.1 | 744 | 736.1 | 497,089 |
| February 18, 2026 | 743 | 740.25 | 740.25 | 744.4 | 732.1 | 508,985 |
| February 17, 2026 | 745.2 | 742.65 | 742.65 | 752.5 | 740 | 205,599 |
| February 16, 2026 | 756 | 747.8 | 747.8 | 760 | 743.7 | 485,717 |
| February 13, 2026 | 787.1 | 762.95 | 762.95 | 792.55 | 757 | 233,857 |
| February 12, 2026 | 801 | 796.55 | 796.55 | 801.1 | 780.9 | 162,492 |
| February 11, 2026 | 800 | 802.45 | 802.45 | 806.55 | 794.05 | 73,742 |
| February 10, 2026 | 811.3 | 802.4 | 802.4 | 811.7 | 791.3 | 234,100 |
| February 09, 2026 | 767.9 | 807.3 | 807.3 | 811.5 | 767.9 | 351,326 |
| February 06, 2026 | 766.1 | 763.05 | 763.05 | 779.55 | 754.95 | 319,329 |
| February 05, 2026 | 787.5 | 771.45 | 771.45 | 787.95 | 763 | 432,244 |
| February 04, 2026 | 782 | 795.3 | 795.3 | 799.9 | 767.5 | 205,226 |
| February 03, 2026 | 755.9 | 782.1 | 782.1 | 786.5 | 753.9 | 713,951 |
| February 02, 2026 | 735.05 | 738.8 | 738.8 | 749.4 | 717.95 | 484,602 |
| February 01, 2026 | 755 | 739.4 | 739.4 | 758.7 | 735.05 | 89,804 |
| January 30, 2026 | 732.2 | 752.25 | 752.25 | 757.15 | 721.6 | 503,445 |
| January 29, 2026 | 743.8 | 734.45 | 734.45 | 743.8 | 717.75 | 414,773 |
| January 28, 2026 | 733 | 735.35 | 735.35 | 747.35 | 728.1 | 258,935 |
| January 27, 2026 | 764.2 | 737.85 | 737.85 | 765.65 | 733.35 | 1.02M |
| January 23, 2026 | 780.5 | 760.15 | 760.15 | 787.6 | 751.1 | 1.41M |
| January 22, 2026 | 773.3 | 779.8 | 779.8 | 783 | 769.5 | 707,401 |
| January 21, 2026 | 780 | 770.6 | 770.6 | 793.5 | 767 | 890,099 |
| January 20, 2026 | 807 | 792.05 | 792.05 | 811.95 | 782.5 | 440,242 |
| January 19, 2026 | 829.75 | 807 | 807 | 831.8 | 799.4 | 1.13M |
| January 16, 2026 | 844.1 | 837.3 | 837.3 | 846.4 | 828.6 | 378,626 |
| January 14, 2026 | 851 | 842.4 | 842.4 | 860 | 839.1 | 447,607 |
| January 13, 2026 | 870 | 855.95 | 855.95 | 873.15 | 848 | 400,834 |
| January 12, 2026 | 855.05 | 872.25 | 872.25 | 879.75 | 838.5 | 339,617 |
| January 09, 2026 | 865 | 858.85 | 858.85 | 868.95 | 845.65 | 305,472 |
| January 08, 2026 | 882 | 868.7 | 868.7 | 895.75 | 865.05 | 240,029 |
| January 07, 2026 | 891.25 | 886.9 | 886.9 | 904.4 | 881.1 | 404,490 |
| January 06, 2026 | 902.05 | 891.4 | 891.4 | 903.5 | 886.6 | 356,806 |
| January 05, 2026 | 891 | 902.6 | 902.6 | 905 | 883.35 | 266,026 |
| January 02, 2026 | 897.95 | 890.45 | 890.45 | 900 | 881.2 | 182,414 |
| January 01, 2026 | 885.95 | 896.65 | 896.65 | 900 | 875.8 | 80,600 |
| December 31, 2025 | 874.6 | 885 | 885 | 888.35 | 870.95 | 105,724 |
| December 30, 2025 | 878 | 870.2 | 870.2 | 878 | 863.8 | 94,023 |
| December 29, 2025 | 888 | 878.8 | 878.8 | 888 | 870.05 | 91,720 |
| December 26, 2025 | 878.75 | 880.05 | 880.05 | 884 | 870.05 | 80,841 |
| December 24, 2025 | 875.95 | 879.5 | 879.5 | 885.6 | 871.5 | 92,480 |
| December 23, 2025 | 874.95 | 879.45 | 879.45 | 881.45 | 867 | 160,066 |
| December 22, 2025 | 870 | 873.75 | 873.75 | 878.1 | 862.6 | 129,863 |
| December 19, 2025 | 874.5 | 866.95 | 866.95 | 874.5 | 859.05 | 130,800 |
| December 18, 2025 | 858 | 876.15 | 876.15 | 880.6 | 843.1 | 197,751 |
| December 17, 2025 | 861 | 860 | 860 | 862.45 | 851.9 | 103,462 |
| December 16, 2025 | 878 | 858.65 | 858.65 | 878 | 856.5 | 267,466 |
| December 15, 2025 | 886.05 | 884.4 | 884.4 | 889.4 | 866.65 | 239,333 |
| December 12, 2025 | 879.45 | 886.05 | 886.05 | 887.9 | 870.9 | 128,353 |
| December 11, 2025 | 874.55 | 871.4 | 871.4 | 882.65 | 865 | 131,631 |
| December 10, 2025 | 860.5 | 875.55 | 875.55 | 885.75 | 856.65 | 321,788 |
| December 09, 2025 | 860 | 855.95 | 855.95 | 861.25 | 838.5 | 1.04M |
| December 08, 2025 | 883.15 | 860.65 | 860.65 | 886.25 | 846.55 | 600,632 |
| December 05, 2025 | 895 | 883.15 | 883.15 | 908.8 | 876.1 | 295,866 |
| December 04, 2025 | 881.25 | 891.55 | 891.55 | 896.5 | 876.1 | 107,038 |
| December 03, 2025 | 889.85 | 885.6 | 885.6 | 892.4 | 878.55 | 85,602 |
| December 02, 2025 | 903.5 | 889.85 | 889.85 | 905.9 | 884.15 | 119,668 |
| December 01, 2025 | 903.95 | 898.8 | 898.8 | 907.8 | 888 | 288,967 |
| November 28, 2025 | 898.6 | 895.1 | 895.1 | 901.6 | 888.6 | 119,425 |
| November 27, 2025 | 924.7 | 898.5 | 898.5 | 928.5 | 894 | 329,030 |