692.95
+6.55(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 685.05 | 689.95 | 689.95 | 693 | 684.05 | 6,375 |
| February 19, 2026 | 690 | 686.4 | 686.4 | 697.4 | 685 | 6,119 |
| February 18, 2026 | 694 | 690.35 | 690.35 | 702.75 | 685.2 | 6,907 |
| February 17, 2026 | 690.05 | 692.9 | 692.9 | 695 | 690 | 6,324 |
| February 16, 2026 | 696.25 | 695.45 | 695.45 | 711.9 | 688 | 15,332 |
| February 13, 2026 | 704.6 | 692.5 | 692.5 | 707.5 | 670 | 20,202 |
| February 12, 2026 | 734.5 | 699 | 699 | 734.5 | 670 | 71,192 |
| February 11, 2026 | 726.75 | 720.55 | 720.55 | 739.1 | 700.6 | 29,592 |
| February 10, 2026 | 739 | 712.4 | 712.4 | 750 | 705.7 | 15,611 |
| February 09, 2026 | 679.05 | 726.7 | 726.7 | 756 | 677.8 | 99,377 |
| February 06, 2026 | 671.25 | 666.45 | 666.45 | 676.65 | 658.9 | 6,419 |
| February 05, 2026 | 669 | 674.2 | 674.2 | 685 | 664.05 | 7,370 |
| February 04, 2026 | 646.65 | 672.35 | 672.35 | 682.9 | 646.6 | 18,551 |
| February 03, 2026 | 644.8 | 646.65 | 646.65 | 660 | 622.75 | 16,892 |
| February 02, 2026 | 623 | 625 | 625 | 633.8 | 600.1 | 35,666 |
| February 01, 2026 | 632 | 628.65 | 628.65 | 639 | 620 | 5,133 |
| January 30, 2026 | 635.85 | 630.8 | 630.8 | 640.2 | 626 | 9,012 |
| January 29, 2026 | 640 | 633.75 | 633.75 | 641.95 | 625.2 | 16,738 |
| January 28, 2026 | 650 | 641.45 | 641.45 | 653.2 | 633.1 | 50,974 |
| January 27, 2026 | 650.55 | 643.3 | 643.3 | 658.25 | 624.8 | 16,176 |
| January 23, 2026 | 690 | 650.5 | 650.5 | 690 | 644.15 | 29,538 |
| January 22, 2026 | 666 | 683.1 | 683.1 | 691.55 | 666 | 12,280 |
| January 21, 2026 | 670 | 669.4 | 669.4 | 684.35 | 631.25 | 58,615 |
| January 20, 2026 | 635 | 666.6 | 666.6 | 679.4 | 635 | 129,282 |
| January 19, 2026 | 655 | 641.7 | 641.7 | 669 | 636 | 19,126 |
| January 16, 2026 | 680 | 661 | 661 | 685 | 660.05 | 31,420 |
| January 14, 2026 | 692.8 | 679.5 | 679.5 | 692.8 | 674.4 | 10,662 |
| January 13, 2026 | 703.2 | 682.7 | 682.7 | 707.45 | 676.95 | 19,238 |
| January 12, 2026 | 709.9 | 697.95 | 697.95 | 709.9 | 680 | 28,647 |
| January 09, 2026 | 713.85 | 708.5 | 708.5 | 716.75 | 700.6 | 10,382 |
| January 08, 2026 | 720 | 715.45 | 715.45 | 729.15 | 712 | 12,282 |
| January 07, 2026 | 721.95 | 720 | 720 | 733.7 | 716.2 | 6,400 |
| January 06, 2026 | 723 | 725.65 | 725.65 | 732.2 | 715.55 | 16,392 |
| January 05, 2026 | 733.45 | 718.7 | 718.7 | 739.05 | 709.65 | 32,462 |
| January 02, 2026 | 740.95 | 730.9 | 730.9 | 746.9 | 725.85 | 32,488 |
| January 01, 2026 | 746.45 | 740.95 | 740.95 | 749 | 740 | 4,601 |
| December 31, 2025 | 740.3 | 743.85 | 743.85 | 754.95 | 738.9 | 16,608 |
| December 30, 2025 | 746.4 | 738.35 | 738.35 | 747.25 | 736.55 | 8,154 |
| December 29, 2025 | 763.5 | 748.4 | 748.4 | 764.8 | 745.8 | 20,877 |
| December 26, 2025 | 762.05 | 762.75 | 762.75 | 772.8 | 756 | 36,181 |
| December 24, 2025 | 770.05 | 762.05 | 762.05 | 781.9 | 756.6 | 42,789 |
| December 23, 2025 | 777 | 768.4 | 768.4 | 779.4 | 762.6 | 11,940 |
| December 22, 2025 | 774.6 | 778.7 | 778.7 | 781.6 | 769.4 | 23,057 |
| December 19, 2025 | 761.8 | 766.9 | 766.9 | 782 | 750.6 | 18,228 |
| December 18, 2025 | 762.1 | 762.55 | 762.55 | 768.25 | 755.35 | 10,337 |
| December 17, 2025 | 767 | 768.85 | 768.85 | 774.6 | 761 | 13,147 |
| December 16, 2025 | 765.45 | 770.65 | 770.65 | 802.35 | 765 | 85,834 |
| December 15, 2025 | 751.3 | 761.6 | 761.6 | 765.3 | 748.25 | 14,715 |
| December 12, 2025 | 751.35 | 756.4 | 756.4 | 772 | 742 | 32,744 |
| December 11, 2025 | 759.25 | 753.25 | 753.25 | 760 | 745 | 6,602 |
| December 10, 2025 | 758.45 | 747.3 | 747.3 | 767.95 | 745 | 14,265 |
| December 09, 2025 | 739.95 | 762.25 | 762.25 | 778 | 731.15 | 32,784 |
| December 08, 2025 | 766 | 743.2 | 743.2 | 779.75 | 735.8 | 36,479 |
| December 05, 2025 | 734.8 | 781.45 | 781.45 | 797 | 728.8 | 228,488 |
| December 04, 2025 | 736.75 | 735.05 | 735.05 | 756.1 | 723.75 | 29,884 |
| December 03, 2025 | 740 | 736 | 736 | 746.35 | 729.3 | 16,857 |
| December 02, 2025 | 760 | 738.2 | 738.2 | 766.4 | 733 | 50,408 |
| December 01, 2025 | 779.6 | 765.65 | 765.65 | 781.45 | 760.1 | 18,101 |
| November 28, 2025 | 760.3 | 779.6 | 779.6 | 786.8 | 757.4 | 64,723 |
| November 27, 2025 | 757.5 | 762 | 762 | 783 | 747.6 | 47,355 |