610.70
-7.4(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 621.4 | 610.7 | 610.7 | 622 | 605 | 6,887 |
| February 19, 2026 | 623.6 | 618.1 | 618.1 | 626.7 | 611.8 | 8,577 |
| February 18, 2026 | 631.8 | 623.6 | 623.6 | 639.95 | 618.55 | 3,909 |
| February 17, 2026 | 610 | 633.45 | 633.45 | 650 | 610 | 8,519 |
| February 16, 2026 | 605 | 608.15 | 608.15 | 626 | 605 | 3,753 |
| February 13, 2026 | 627.65 | 612.15 | 612.15 | 639.25 | 607 | 10,004 |
| February 12, 2026 | 648 | 630.85 | 630.85 | 649.2 | 625 | 4,765 |
| February 11, 2026 | 657 | 650.1 | 650.1 | 668 | 644.6 | 3,233 |
| February 10, 2026 | 606.35 | 654.25 | 654.25 | 678.8 | 596.2 | 27,481 |
| February 09, 2026 | 587.4 | 601.4 | 601.4 | 618 | 584 | 9,041 |
| February 06, 2026 | 605.3 | 587.85 | 587.85 | 613 | 581.2 | 5,287 |
| February 05, 2026 | 630 | 599.35 | 599.35 | 630 | 595 | 3,208 |
| February 04, 2026 | 600.35 | 624.55 | 624.55 | 642.95 | 600.35 | 17,808 |
| February 03, 2026 | 589.4 | 664.35 | 664.35 | 699 | 581.1 | 9,047 |
| February 02, 2026 | 590 | 584.8 | 584.8 | 590 | 570.55 | 1,999 |
| February 01, 2026 | 596 | 570.45 | 570.45 | 610.3 | 559 | 5,892 |
| January 30, 2026 | 576 | 615.9 | 615.9 | 632 | 576 | 4,287 |
| January 29, 2026 | 577 | 589.95 | 589.95 | 598 | 571.5 | 5,052 |
| January 28, 2026 | 581 | 585.35 | 585.35 | 599.95 | 575 | 4,464 |
| January 27, 2026 | 570.05 | 587.4 | 587.4 | 590 | 570.05 | 3,855 |
| January 23, 2026 | 573.2 | 579.95 | 579.95 | 604 | 566.15 | 4,863 |
| January 22, 2026 | 572.2 | 577.45 | 577.45 | 584.95 | 570.65 | 4,004 |
| January 21, 2026 | 585 | 567.75 | 567.75 | 604.35 | 560.25 | 10,417 |
| January 20, 2026 | 609 | 592.35 | 592.35 | 618.5 | 588.6 | 6,900 |
| January 19, 2026 | 624.8 | 615 | 615 | 628 | 610.4 | 2,202 |
| January 16, 2026 | 634.3 | 627 | 627 | 649.55 | 623 | 3,170 |
| January 14, 2026 | 639 | 634.45 | 634.45 | 651.75 | 623.8 | 2,523 |
| January 13, 2026 | 648.7 | 645.05 | 645.05 | 654 | 642.55 | 2,309 |
| January 12, 2026 | 649 | 639.1 | 639.1 | 654.75 | 630.75 | 3,765 |
| January 09, 2026 | 665 | 648.35 | 648.35 | 677.95 | 645 | 4,908 |
| January 08, 2026 | 702.5 | 668.7 | 668.7 | 702.5 | 665 | 3,714 |
| January 07, 2026 | 675 | 689.4 | 689.4 | 705 | 672.95 | 3,215 |
| January 06, 2026 | 690.9 | 680.5 | 680.5 | 695.25 | 678 | 2,032 |
| January 05, 2026 | 707.7 | 690.9 | 690.9 | 709.6 | 689 | 2,689 |
| January 02, 2026 | 685.1 | 693.85 | 693.85 | 705 | 685.1 | 2,047 |
| January 01, 2026 | 682 | 684.05 | 684.05 | 697.9 | 682 | 979 |
| December 31, 2025 | 686.75 | 686.1 | 686.1 | 697.4 | 683 | 1,801 |
| December 30, 2025 | 680 | 680.4 | 680.4 | 697.45 | 667 | 3,876 |
| December 29, 2025 | 691 | 676.65 | 676.65 | 705.1 | 675.1 | 5,518 |
| December 26, 2025 | 699.45 | 698.15 | 698.15 | 709.55 | 695 | 1,743 |
| December 24, 2025 | 687 | 699.35 | 699.35 | 719.85 | 687 | 2,424 |
| December 23, 2025 | 693.75 | 699.75 | 699.75 | 712.95 | 693.25 | 1,535 |
| December 22, 2025 | 700.95 | 700.9 | 700.9 | 712.9 | 698 | 2,272 |
| December 19, 2025 | 682 | 701.3 | 701.3 | 718 | 682 | 1,656 |
| December 18, 2025 | 694 | 704.8 | 704.8 | 722 | 694 | 2,095 |
| December 17, 2025 | 726.95 | 712.9 | 712.9 | 732.1 | 702 | 1,362 |
| December 16, 2025 | 740.95 | 725 | 725 | 740.95 | 722.3 | 1,761 |
| December 15, 2025 | 709.9 | 731.8 | 731.8 | 739 | 709.9 | 4,336 |
| December 12, 2025 | 706.1 | 709.3 | 709.3 | 710.95 | 702 | 1,026 |
| December 11, 2025 | 686.25 | 703.35 | 703.35 | 709.95 | 680.65 | 2,254 |
| December 10, 2025 | 690 | 686.25 | 686.25 | 700.3 | 681 | 1,837 |
| December 09, 2025 | 685.65 | 690.8 | 690.8 | 700.45 | 680.1 | 1,967 |
| December 08, 2025 | 703.1 | 681.05 | 681.05 | 706.9 | 678.95 | 3,200 |
| December 05, 2025 | 704.75 | 700.4 | 700.4 | 714.7 | 691.25 | 1,955 |
| December 04, 2025 | 692.15 | 701.05 | 701.05 | 705 | 686.1 | 1,130 |
| December 03, 2025 | 688.1 | 687.5 | 687.5 | 703.85 | 685 | 1,515 |
| December 02, 2025 | 687.7 | 697.85 | 697.85 | 708.95 | 687.7 | 1,641 |
| December 01, 2025 | 738 | 692 | 692 | 738 | 687.5 | 4,129 |
| November 28, 2025 | 716.6 | 706.65 | 706.65 | 718.2 | 705 | 3,396 |
| November 27, 2025 | 687.85 | 714.3 | 714.3 | 724.9 | 687.85 | 4,153 |