636.05
-4.9(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 637.8 | 636.05 | 636.05 | 639.05 | 628 | 89,817 |
| February 19, 2026 | 641.05 | 640.95 | 640.95 | 643.2 | 635 | 100,843 |
| February 18, 2026 | 646.5 | 640.9 | 640.9 | 649.55 | 635.75 | 131,069 |
| February 17, 2026 | 638.2 | 645.25 | 645.25 | 647.55 | 638.2 | 146,231 |
| February 16, 2026 | 652 | 638.2 | 638.2 | 653.6 | 630 | 259,894 |
| February 13, 2026 | 632 | 651.2 | 651.2 | 656.7 | 621.95 | 1.65M |
| February 12, 2026 | 588.15 | 633 | 633 | 650 | 585.9 | 7.52M |
| February 11, 2026 | 593 | 591.3 | 591.3 | 602 | 581.45 | 180,895 |
| February 10, 2026 | 583 | 595.35 | 595.35 | 597.8 | 577.05 | 201,916 |
| February 09, 2026 | 563.55 | 582.25 | 582.25 | 584.7 | 555.85 | 337,193 |
| February 06, 2026 | 553.8 | 553.6 | 553.6 | 556.6 | 545.8 | 63,685 |
| February 05, 2026 | 558.45 | 553.75 | 553.75 | 566.5 | 549.95 | 120,012 |
| February 04, 2026 | 551.2 | 558.45 | 558.45 | 568 | 546.05 | 149,185 |
| February 03, 2026 | 571.9 | 548.35 | 548.35 | 580.5 | 546.3 | 155,860 |
| February 02, 2026 | 525 | 554.1 | 554.1 | 561.9 | 514 | 1.17M |
| February 01, 2026 | 535.75 | 519.25 | 519.25 | 542.8 | 517.8 | 86,531 |
| January 30, 2026 | 523.6 | 533.55 | 533.55 | 535.75 | 517.45 | 86,238 |
| January 29, 2026 | 537.7 | 523.6 | 523.6 | 537.7 | 518.05 | 93,286 |
| January 28, 2026 | 517.3 | 530.9 | 530.9 | 534.95 | 515.2 | 104,378 |
| January 27, 2026 | 513 | 517.3 | 517.3 | 535.4 | 506.1 | 262,754 |
| January 23, 2026 | 525 | 512.5 | 512.5 | 526.65 | 511 | 61,702 |
| January 22, 2026 | 525.65 | 524.45 | 524.45 | 527 | 517.15 | 70,773 |
| January 21, 2026 | 521.95 | 517.9 | 517.9 | 524.7 | 512 | 132,736 |
| January 20, 2026 | 539 | 521.95 | 521.95 | 542.4 | 518.3 | 191,422 |
| January 19, 2026 | 531.85 | 542.45 | 542.45 | 550 | 531.2 | 124,966 |
| January 16, 2026 | 549 | 540.05 | 540.05 | 549.8 | 538.65 | 75,886 |
| January 14, 2026 | 555 | 548.65 | 548.65 | 558.6 | 547 | 64,609 |
| January 13, 2026 | 553.15 | 559.95 | 559.95 | 567 | 549.9 | 157,189 |
| January 12, 2026 | 555.85 | 547.7 | 547.7 | 559.85 | 538.1 | 247,509 |
| January 09, 2026 | 561.3 | 557.7 | 557.7 | 566.55 | 555.25 | 211,838 |
| January 08, 2026 | 572.25 | 559.3 | 559.3 | 572.25 | 557.05 | 99,857 |
| January 07, 2026 | 566.25 | 570.9 | 570.9 | 572.55 | 563 | 71,656 |
| January 06, 2026 | 569 | 566.25 | 566.25 | 571.45 | 563.6 | 63,661 |
| January 05, 2026 | 575.4 | 570.4 | 570.4 | 577.9 | 568.55 | 93,646 |
| January 02, 2026 | 566.85 | 573.95 | 573.95 | 574.7 | 565.15 | 67,535 |
| January 01, 2026 | 571.95 | 568.25 | 568.25 | 573.05 | 566.05 | 55,558 |
| December 31, 2025 | 561.65 | 571.2 | 571.2 | 572.95 | 560.8 | 92,204 |
| December 30, 2025 | 563 | 561.65 | 561.65 | 565.05 | 559.1 | 125,225 |
| December 29, 2025 | 566.9 | 562.9 | 562.9 | 575 | 560 | 109,099 |
| December 26, 2025 | 565.9 | 565.1 | 565.1 | 567.6 | 562 | 75,734 |
| December 24, 2025 | 575.1 | 565.6 | 565.6 | 575.1 | 563.3 | 134,319 |
| December 23, 2025 | 570 | 572.05 | 572.05 | 575 | 568.8 | 59,211 |
| December 22, 2025 | 571.35 | 570.75 | 570.75 | 575.95 | 568 | 106,419 |
| December 19, 2025 | 564.05 | 570.85 | 570.85 | 572.6 | 564.05 | 73,598 |
| December 18, 2025 | 573.2 | 563.2 | 563.2 | 575.65 | 560 | 189,695 |
| December 17, 2025 | 577 | 573.2 | 573.2 | 579.75 | 569.6 | 93,776 |
| December 16, 2025 | 585.25 | 579.4 | 579.4 | 585.95 | 578 | 88,537 |
| December 15, 2025 | 593.75 | 584.95 | 584.95 | 593.9 | 583.3 | 74,382 |
| December 12, 2025 | 590.5 | 591.6 | 591.6 | 597.6 | 588.9 | 94,232 |
| December 11, 2025 | 599.2 | 591.65 | 591.65 | 599.2 | 590.45 | 75,621 |
| December 10, 2025 | 595.7 | 599.2 | 599.2 | 614.9 | 584.15 | 334,906 |
| December 09, 2025 | 572.1 | 595.7 | 595.7 | 609.3 | 566.15 | 834,043 |
| December 08, 2025 | 582.95 | 575.7 | 575.7 | 586 | 566.85 | 153,380 |
| December 05, 2025 | 585 | 582.9 | 582.9 | 587.35 | 577 | 117,000 |
| December 04, 2025 | 590 | 587.25 | 587.25 | 594 | 584 | 70,310 |
| December 03, 2025 | 598 | 591.05 | 591.05 | 598.65 | 589.1 | 189,972 |
| December 02, 2025 | 608 | 596.95 | 596.95 | 608 | 593.55 | 183,233 |
| December 01, 2025 | 595.3 | 608.3 | 608.3 | 614.9 | 595.3 | 334,954 |
| November 28, 2025 | 599.7 | 594.55 | 594.55 | 601.05 | 593.3 | 103,709 |
| November 27, 2025 | 602.3 | 599.7 | 599.7 | 620 | 597.3 | 1.04M |