781.50
+35.8(+4.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 739.8 | 781.5 | 781.5 | 792 | 735 | 63,970 |
| February 19, 2026 | 759 | 745.7 | 745.7 | 774 | 736.65 | 40,877 |
| February 18, 2026 | 756.9 | 758.75 | 758.75 | 798.05 | 736 | 185,898 |
| February 17, 2026 | 735 | 748.9 | 748.9 | 779.95 | 725.4 | 69,673 |
| February 16, 2026 | 762 | 762.2 | 762.2 | 802.9 | 745.5 | 234,959 |
| February 13, 2026 | 700 | 744.55 | 744.55 | 761.9 | 681.3 | 278,858 |
| February 12, 2026 | 660 | 657.85 | 657.85 | 669.9 | 624.2 | 12,862 |
| February 11, 2026 | 645.05 | 650.05 | 650.05 | 659.15 | 633 | 9,501 |
| February 10, 2026 | 630 | 645.25 | 645.25 | 649.8 | 630 | 5,363 |
| February 09, 2026 | 625 | 627.35 | 627.35 | 632 | 607.15 | 6,179 |
| February 06, 2026 | 618.5 | 614.9 | 614.9 | 630.05 | 611 | 5,600 |
| February 05, 2026 | 624.4 | 627.95 | 627.95 | 639 | 619.25 | 5,659 |
| February 04, 2026 | 614 | 625.4 | 625.4 | 627.95 | 602.1 | 6,385 |
| February 03, 2026 | 609.9 | 616.05 | 616.05 | 624 | 596.25 | 18,886 |
| February 02, 2026 | 615 | 595.8 | 595.8 | 615 | 590.3 | 3,669 |
| February 01, 2026 | 615.45 | 597.1 | 597.1 | 624 | 593.45 | 4,803 |
| January 30, 2026 | 605 | 614.1 | 614.1 | 624 | 592.7 | 9,164 |
| January 29, 2026 | 608 | 596.7 | 596.7 | 608 | 593.65 | 2,806 |
| January 28, 2026 | 599 | 597 | 597 | 599.95 | 595.5 | 3,215 |
| January 27, 2026 | 602.85 | 596 | 596 | 603.8 | 595.5 | 2,121 |
| January 23, 2026 | 600.85 | 595.95 | 595.95 | 600.85 | 589.5 | 5,514 |
| January 22, 2026 | 577 | 596.9 | 596.9 | 598 | 577 | 3,686 |
| January 21, 2026 | 585.1 | 585.35 | 585.35 | 599.1 | 578.05 | 7,295 |
| January 20, 2026 | 598.65 | 592.45 | 592.45 | 608.45 | 586.1 | 4,758 |
| January 19, 2026 | 599.95 | 601.5 | 601.5 | 611.95 | 586.05 | 3,989 |
| January 16, 2026 | 597.05 | 595.75 | 595.75 | 603.4 | 586.75 | 4,797 |
| January 14, 2026 | 604.95 | 594.35 | 594.35 | 609.9 | 588.9 | 3,219 |
| January 13, 2026 | 595.5 | 587.5 | 587.5 | 608 | 582.6 | 4,156 |
| January 12, 2026 | 580 | 583.85 | 583.85 | 586.5 | 576.2 | 3,641 |
| January 09, 2026 | 595.7 | 588.5 | 588.5 | 595.7 | 579.45 | 3,426 |
| January 08, 2026 | 601 | 595.85 | 595.85 | 615.1 | 590.55 | 2,869 |
| January 07, 2026 | 615.85 | 604.65 | 604.65 | 619.6 | 602.5 | 1,629 |
| January 06, 2026 | 610.95 | 618.35 | 618.35 | 624.5 | 608 | 3,457 |
| January 05, 2026 | 604.3 | 617.7 | 617.7 | 619.5 | 601.05 | 2,550 |
| January 02, 2026 | 610.25 | 613.5 | 613.5 | 620 | 606.05 | 3,315 |
| January 01, 2026 | 618.8 | 611.35 | 611.35 | 618.8 | 604.25 | 1,894 |
| December 31, 2025 | 601.9 | 611.75 | 611.75 | 612.9 | 601.05 | 4,450 |
| December 30, 2025 | 605.6 | 603.45 | 603.45 | 610.9 | 599.5 | 2,064 |
| December 29, 2025 | 618.5 | 606.55 | 606.55 | 618.5 | 594.75 | 3,884 |
| December 26, 2025 | 610 | 605.45 | 605.45 | 610 | 598 | 4,922 |
| December 24, 2025 | 595 | 593 | 593 | 595.35 | 586.4 | 4,525 |
| December 23, 2025 | 597 | 585.5 | 585.5 | 597 | 579.05 | 2,449 |
| December 22, 2025 | 600 | 581.75 | 581.75 | 600 | 574 | 6,098 |
| December 19, 2025 | 593.65 | 587.3 | 587.3 | 603.7 | 583.05 | 3,664 |
| December 18, 2025 | 601.1 | 593.85 | 593.85 | 602.35 | 591.25 | 775 |
| December 17, 2025 | 595.05 | 596.8 | 596.8 | 604.9 | 588.05 | 1,811 |
| December 16, 2025 | 596.1 | 589.35 | 589.35 | 602 | 586 | 2,155 |
| December 15, 2025 | 605 | 594.15 | 594.15 | 605 | 590.5 | 1,891 |
| December 12, 2025 | 592 | 593.5 | 593.5 | 609.95 | 589.4 | 3,646 |
| December 11, 2025 | 608.75 | 594.65 | 594.65 | 613 | 591 | 5,102 |
| December 10, 2025 | 612.4 | 593.35 | 593.35 | 614 | 590 | 3,545 |
| December 09, 2025 | 591.5 | 607.15 | 607.15 | 618.1 | 583.95 | 4,580 |
| December 08, 2025 | 603.5 | 600.5 | 600.5 | 618.7 | 591.7 | 14,905 |
| December 05, 2025 | 600.1 | 600.75 | 600.75 | 619.75 | 597 | 4,357 |
| December 04, 2025 | 573.7 | 606.9 | 606.9 | 638.95 | 573.7 | 39,034 |
| December 03, 2025 | 604 | 585.6 | 585.6 | 605.2 | 579.6 | 6,159 |
| December 02, 2025 | 579.6 | 602.35 | 602.35 | 605 | 575.85 | 6,892 |
| December 01, 2025 | 590.35 | 588.4 | 588.4 | 599.95 | 580.2 | 2,837 |
| November 28, 2025 | 591.4 | 590.35 | 590.35 | 594.85 | 585 | 10,387 |
| November 27, 2025 | 590 | 585.65 | 585.65 | 596.55 | 579.85 | 5,446 |