673.55
+40.5(+6.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 640.05 | 673.55 | 673.55 | 688.05 | 630 | 81,118 |
| February 19, 2026 | 650.05 | 633.05 | 633.05 | 653.25 | 622 | 23,733 |
| February 18, 2026 | 646.3 | 654.9 | 654.9 | 662.45 | 641.7 | 14,065 |
| February 17, 2026 | 625 | 646.3 | 646.3 | 650 | 623.8 | 12,972 |
| February 16, 2026 | 635.1 | 630.8 | 630.8 | 642 | 623.65 | 19,368 |
| February 13, 2026 | 622.35 | 638.25 | 638.25 | 642.95 | 611.05 | 16,934 |
| February 12, 2026 | 625.05 | 623.3 | 623.3 | 630.4 | 621.5 | 14,875 |
| February 11, 2026 | 639.95 | 629.8 | 629.8 | 641.3 | 628.05 | 14,085 |
| February 10, 2026 | 639.25 | 639.3 | 639.3 | 649.3 | 637.6 | 21,789 |
| February 09, 2026 | 645.05 | 642.45 | 642.45 | 650.45 | 636.1 | 20,984 |
| February 06, 2026 | 646 | 645.05 | 645.05 | 647 | 630 | 8,386 |
| February 05, 2026 | 660 | 651.15 | 647.15 | 660.05 | 649 | 8,407 |
| February 04, 2026 | 653 | 656.9 | 652.86 | 662 | 648 | 12,911 |
| February 03, 2026 | 647 | 652.4 | 652.4 | 656.5 | 636.75 | 24,003 |
| February 02, 2026 | 628.2 | 643.7 | 643.7 | 647.85 | 625.4 | 18,281 |
| February 01, 2026 | 639 | 634 | 634 | 643.6 | 631.8 | 17,485 |
| January 30, 2026 | 655 | 640.3 | 640.3 | 679 | 636 | 53,167 |
| January 29, 2026 | 678.95 | 670.55 | 670.55 | 703 | 626.45 | 98,512 |
| January 28, 2026 | 655.2 | 674.25 | 674.25 | 684.95 | 650 | 29,932 |
| January 27, 2026 | 673.6 | 661.2 | 661.2 | 677.2 | 650.25 | 27,647 |
| January 23, 2026 | 680 | 680.2 | 680.2 | 687.1 | 666.3 | 39,086 |
| January 22, 2026 | 655.7 | 667.95 | 667.95 | 670 | 650 | 23,447 |
| January 21, 2026 | 636 | 658.05 | 658.05 | 675 | 622.75 | 39,715 |
| January 20, 2026 | 655.1 | 642.85 | 642.85 | 661.75 | 636.05 | 24,225 |
| January 19, 2026 | 660.05 | 661.1 | 661.1 | 667.4 | 659.95 | 14,173 |
| January 16, 2026 | 667.55 | 661.35 | 661.35 | 672.35 | 660.05 | 19,737 |
| January 14, 2026 | 660.05 | 665.7 | 665.7 | 670.45 | 659.3 | 10,319 |
| January 13, 2026 | 660 | 667.5 | 667.5 | 672 | 659.1 | 12,682 |
| January 12, 2026 | 660 | 663.15 | 663.15 | 665.85 | 650 | 28,411 |
| January 09, 2026 | 661 | 665.25 | 665.25 | 675.85 | 661 | 24,436 |
| January 08, 2026 | 681.95 | 669.5 | 669.5 | 685.9 | 664.6 | 24,425 |
| January 07, 2026 | 680.1 | 686.7 | 686.7 | 689.95 | 680.1 | 14,391 |
| January 06, 2026 | 690 | 685 | 685 | 694.5 | 682 | 24,717 |
| January 05, 2026 | 693.4 | 696.35 | 696.35 | 702.8 | 687.6 | 15,664 |
| January 02, 2026 | 680.1 | 693.4 | 693.4 | 695 | 680.1 | 22,636 |
| January 01, 2026 | 692.1 | 684.25 | 684.25 | 694.45 | 677.8 | 20,723 |
| December 31, 2025 | 682.95 | 692.1 | 692.1 | 699.9 | 682.95 | 20,129 |
| December 30, 2025 | 697.4 | 682.25 | 682.25 | 697.4 | 680 | 27,021 |
| December 29, 2025 | 681 | 690.5 | 690.5 | 693 | 679.65 | 33,156 |
| December 26, 2025 | 709.3 | 690.05 | 690.05 | 709.9 | 685 | 37,499 |
| December 24, 2025 | 714.25 | 705.6 | 705.6 | 720.45 | 699.3 | 40,762 |
| December 23, 2025 | 726.95 | 714.25 | 714.25 | 726.95 | 709.7 | 16,960 |
| December 22, 2025 | 712.4 | 726.95 | 726.95 | 730 | 712.4 | 17,027 |
| December 19, 2025 | 705 | 708.7 | 708.7 | 711.9 | 700.1 | 9,028 |
| December 18, 2025 | 723.9 | 702.5 | 702.5 | 723.9 | 696.05 | 33,245 |
| December 17, 2025 | 718.75 | 720.1 | 720.1 | 729 | 711.95 | 12,464 |
| December 16, 2025 | 733.6 | 718.75 | 718.75 | 733.6 | 711 | 15,085 |
| December 15, 2025 | 729.7 | 729.8 | 729.8 | 731.85 | 721.85 | 7,149 |
| December 12, 2025 | 709.45 | 725.85 | 725.85 | 733.1 | 707.55 | 16,171 |
| December 11, 2025 | 713.2 | 711.15 | 711.15 | 715.55 | 698 | 21,026 |
| December 10, 2025 | 710 | 706.1 | 706.1 | 716.5 | 700 | 18,449 |
| December 09, 2025 | 709 | 712.75 | 712.75 | 716.75 | 694.15 | 30,312 |
| December 08, 2025 | 733.5 | 709.85 | 709.85 | 739.2 | 702.3 | 38,630 |
| December 05, 2025 | 743.05 | 725.1 | 725.1 | 743.05 | 719 | 14,237 |
| December 04, 2025 | 755 | 742.3 | 742.3 | 755.5 | 738.9 | 8,961 |
| December 03, 2025 | 754.85 | 753.1 | 753.1 | 758.55 | 744.05 | 10,478 |
| December 02, 2025 | 766.15 | 754.2 | 754.2 | 766.15 | 750 | 15,697 |
| December 01, 2025 | 770 | 768.45 | 768.45 | 784.4 | 758.3 | 19,110 |
| November 28, 2025 | 765.5 | 757.3 | 757.3 | 780 | 753 | 26,213 |
| November 27, 2025 | 762 | 764.75 | 764.75 | 767 | 755.7 | 17,141 |