701.60
-6.15(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2026 | 707 | 701.6 | 701.6 | 716.4 | 696.9 | 53,613 |
| February 17, 2026 | 728.55 | 707.75 | 707.75 | 737 | 701.85 | 71,750 |
| February 16, 2026 | 735.05 | 729.5 | 729.5 | 737 | 691.65 | 227,748 |
| February 13, 2026 | 698.05 | 739.2 | 739.2 | 763.25 | 676.2 | 563,570 |
| February 12, 2026 | 653.4 | 700 | 700 | 708 | 618.6 | 275,741 |
| February 11, 2026 | 660.1 | 663.35 | 663.35 | 710.15 | 640 | 288,623 |
| February 10, 2026 | 631.8 | 660.1 | 660.1 | 662.05 | 630.35 | 140,235 |
| February 09, 2026 | 628.8 | 631.8 | 631.8 | 638.9 | 616.75 | 109,464 |
| February 06, 2026 | 623.95 | 617.25 | 617.25 | 629.95 | 605.5 | 71,193 |
| February 05, 2026 | 644.65 | 630.25 | 630.25 | 672.55 | 627.6 | 73,395 |
| February 04, 2026 | 635.1 | 644.65 | 644.65 | 659.35 | 635.1 | 58,680 |
| February 03, 2026 | 651.95 | 641.25 | 641.25 | 674.55 | 630.15 | 237,264 |
| February 02, 2026 | 576 | 579.65 | 579.65 | 585 | 560.8 | 62,321 |
| February 01, 2026 | 585.8 | 576.85 | 576.85 | 594.4 | 570 | 29,419 |
| January 30, 2026 | 581.05 | 595.5 | 595.5 | 601.8 | 576 | 35,495 |
| January 29, 2026 | 590.25 | 584.45 | 584.45 | 595.45 | 577.8 | 39,205 |
| January 28, 2026 | 585.3 | 590.6 | 590.6 | 597.8 | 584.65 | 62,100 |
| January 27, 2026 | 580.85 | 585.3 | 585.3 | 596.6 | 573.45 | 51,287 |
| January 23, 2026 | 619 | 577.4 | 577.4 | 619 | 575 | 100,488 |
| January 22, 2026 | 598.45 | 613.05 | 613.05 | 618 | 585 | 96,271 |
| January 21, 2026 | 591.9 | 595.6 | 595.6 | 620.35 | 587.5 | 150,745 |
| January 20, 2026 | 625 | 588.4 | 588.4 | 626.6 | 584.05 | 156,398 |
| January 19, 2026 | 642 | 626.6 | 626.6 | 642.65 | 623.8 | 59,347 |
| January 16, 2026 | 647.65 | 643.4 | 643.4 | 659.5 | 639.45 | 39,223 |
| January 14, 2026 | 643.15 | 641.9 | 641.9 | 654.45 | 640.7 | 45,442 |
| January 13, 2026 | 648.7 | 643.15 | 643.15 | 657.25 | 639 | 38,149 |
| January 12, 2026 | 650.6 | 650.25 | 650.25 | 664.4 | 637 | 32,104 |
| January 09, 2026 | 668.3 | 654.65 | 654.65 | 671.25 | 651.9 | 40,409 |
| January 08, 2026 | 680 | 673.1 | 673.1 | 691.2 | 670.7 | 49,197 |
| January 07, 2026 | 678.9 | 677.5 | 677.5 | 683.45 | 670.2 | 74,661 |
| January 06, 2026 | 681.5 | 674.7 | 674.7 | 686.45 | 668.8 | 49,346 |
| January 05, 2026 | 697.75 | 686.1 | 686.1 | 705.9 | 684.8 | 48,832 |
| January 02, 2026 | 678.1 | 695.2 | 695.2 | 704.9 | 678.1 | 51,756 |
| January 01, 2026 | 685 | 677.9 | 677.9 | 692.3 | 672.7 | 26,603 |
| December 31, 2025 | 672 | 687.4 | 687.4 | 689.3 | 672 | 31,205 |
| December 30, 2025 | 674 | 678.35 | 678.35 | 680.45 | 667.9 | 20,143 |
| December 29, 2025 | 669 | 674 | 674 | 680.95 | 663.5 | 26,236 |
| December 26, 2025 | 681.6 | 668.95 | 668.95 | 691.3 | 667 | 30,803 |
| December 24, 2025 | 682 | 672.55 | 672.55 | 689.3 | 668.15 | 39,614 |
| December 23, 2025 | 690.85 | 681.55 | 681.55 | 690.85 | 679.95 | 32,921 |
| December 22, 2025 | 688 | 689.3 | 689.3 | 696.85 | 684.25 | 48,376 |
| December 19, 2025 | 679.6 | 687.4 | 687.4 | 688.3 | 675.7 | 35,787 |
| December 18, 2025 | 697.1 | 679.6 | 679.6 | 697.45 | 678.15 | 28,553 |
| December 17, 2025 | 695.85 | 697.1 | 697.1 | 704.8 | 690.75 | 43,920 |
| December 16, 2025 | 710.95 | 695.85 | 695.85 | 712 | 694 | 47,792 |
| December 15, 2025 | 723.8 | 710.95 | 710.95 | 745.4 | 707 | 48,947 |
| December 12, 2025 | 738.45 | 718.05 | 718.05 | 744.95 | 715.45 | 38,445 |
| December 11, 2025 | 755 | 740 | 740 | 755 | 721 | 59,398 |
| December 10, 2025 | 737 | 755.2 | 755.2 | 769.9 | 734.25 | 99,398 |
| December 09, 2025 | 673 | 744.45 | 744.45 | 759.8 | 659.95 | 502,448 |
| December 08, 2025 | 713.1 | 673 | 673 | 718.8 | 663.05 | 82,838 |
| December 05, 2025 | 725.55 | 718.65 | 718.65 | 734.95 | 711.7 | 75,997 |
| December 04, 2025 | 720.05 | 732.9 | 732.9 | 733.85 | 720.05 | 31,229 |
| December 03, 2025 | 730 | 729.05 | 729.05 | 733 | 721.75 | 30,392 |
| December 02, 2025 | 718.75 | 730.15 | 730.15 | 741 | 709.65 | 37,787 |
| December 01, 2025 | 727.5 | 718.75 | 718.75 | 741.95 | 712.05 | 31,556 |
| November 28, 2025 | 708.1 | 728 | 728 | 743.95 | 707 | 55,325 |
| November 27, 2025 | 711 | 711.1 | 711.1 | 716.95 | 696 | 106,292 |
| November 26, 2025 | 706 | 711.55 | 711.55 | 731.45 | 706 | 42,511 |
| November 25, 2025 | 702 | 706.9 | 706.9 | 718.95 | 702 | 48,985 |