690.85
+7.8(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 685 | 690.85 | 690.85 | 696.5 | 676.05 | 1M |
| February 19, 2026 | 697.95 | 683.05 | 683.05 | 703.8 | 679 | 1.29M |
| February 18, 2026 | 672.95 | 693.5 | 693.5 | 705 | 671 | 4.1M |
| February 17, 2026 | 672.4 | 672.75 | 672.75 | 694 | 663.1 | 2.4M |
| February 16, 2026 | 641.1 | 672.05 | 672.05 | 676.7 | 631 | 1.59M |
| February 13, 2026 | 669 | 645.9 | 645.9 | 678.45 | 636.2 | 1.13M |
| February 12, 2026 | 667.9 | 670.15 | 670.15 | 673.2 | 656.85 | 785,808 |
| February 11, 2026 | 674 | 666.95 | 666.95 | 678.55 | 646.45 | 1.25M |
| February 10, 2026 | 643.95 | 668.25 | 668.25 | 673.85 | 638.5 | 2.72M |
| February 09, 2026 | 626.05 | 637.3 | 637.3 | 654.85 | 619.9 | 3.3M |
| February 06, 2026 | 620.05 | 618.7 | 618.7 | 629.35 | 608.7 | 660,250 |
| February 05, 2026 | 639 | 622.95 | 622.95 | 639 | 617.1 | 510,523 |
| February 04, 2026 | 629.95 | 637.35 | 637.35 | 643.25 | 622.15 | 679,484 |
| February 03, 2026 | 625 | 624.95 | 624.95 | 633.4 | 611.85 | 753,820 |
| February 02, 2026 | 597 | 601.55 | 601.55 | 605 | 574.75 | 796,316 |
| February 01, 2026 | 608.55 | 595.35 | 595.35 | 612 | 577 | 1.01M |
| January 30, 2026 | 649 | 617.3 | 617.3 | 654 | 604.15 | 1.7M |
| January 29, 2026 | 665 | 666.65 | 666.65 | 677.9 | 649.25 | 1.81M |
| January 28, 2026 | 633.9 | 661.75 | 661.75 | 665 | 627.25 | 1.69M |
| January 27, 2026 | 611.45 | 627.95 | 627.95 | 633.65 | 602.1 | 739,849 |
| January 23, 2026 | 641 | 609.9 | 609.9 | 648 | 607 | 717,328 |
| January 22, 2026 | 629.9 | 635.95 | 635.95 | 642 | 623.05 | 906,323 |
| January 21, 2026 | 618.7 | 620.9 | 620.9 | 640.15 | 612 | 1.29M |
| January 20, 2026 | 642 | 621.9 | 621.9 | 647.95 | 615.65 | 1.02M |
| January 19, 2026 | 639.3 | 640.1 | 640.1 | 653 | 633.15 | 978,992 |
| January 16, 2026 | 639 | 639.55 | 639.55 | 659.75 | 634.3 | 1.84M |
| January 14, 2026 | 594 | 633.4 | 633.4 | 649.1 | 594 | 4.35M |
| January 13, 2026 | 620 | 599.3 | 599.3 | 634.65 | 587.4 | 1.38M |
| January 12, 2026 | 628 | 618.9 | 618.9 | 630.45 | 608.55 | 841,278 |
| January 09, 2026 | 640.05 | 628.45 | 628.45 | 655 | 625.65 | 672,985 |
| January 08, 2026 | 661.9 | 645.55 | 645.55 | 664.85 | 638.7 | 726,359 |
| January 07, 2026 | 672.55 | 661.9 | 661.9 | 673.5 | 660 | 998,956 |
| January 06, 2026 | 659.95 | 672.55 | 672.55 | 685 | 653.3 | 2.91M |
| January 05, 2026 | 664 | 656.8 | 656.8 | 670.65 | 638.9 | 1.2M |
| January 02, 2026 | 643 | 659.7 | 659.7 | 665 | 640.1 | 1.71M |
| January 01, 2026 | 644 | 648.15 | 648.15 | 663.3 | 635.65 | 4.03M |
| December 31, 2025 | 587 | 641.7 | 641.7 | 648 | 586.9 | 13.04M |
| December 30, 2025 | 593.9 | 587.7 | 587.7 | 599.4 | 579.15 | 1.31M |
| December 29, 2025 | 585.35 | 601.75 | 601.75 | 619.1 | 581.95 | 4.46M |
| December 26, 2025 | 568 | 582.8 | 582.8 | 587.7 | 563.85 | 889,502 |
| December 24, 2025 | 570.3 | 570.85 | 570.85 | 587 | 567.05 | 769,221 |
| December 23, 2025 | 564.95 | 570.3 | 570.3 | 579.5 | 562.3 | 843,011 |
| December 22, 2025 | 553.9 | 564.3 | 564.3 | 569 | 551 | 1.09M |
| December 19, 2025 | 529.9 | 549.15 | 549.15 | 550.95 | 527.8 | 630,759 |
| December 18, 2025 | 531.5 | 526.35 | 526.35 | 531.5 | 522.75 | 214,562 |
| December 17, 2025 | 537.05 | 532.8 | 532.8 | 537.45 | 531 | 172,393 |
| December 16, 2025 | 545 | 537.15 | 537.15 | 545 | 535.55 | 186,590 |
| December 15, 2025 | 541 | 546.5 | 546.5 | 553.6 | 539.5 | 337,924 |
| December 12, 2025 | 542.9 | 541.45 | 541.45 | 547 | 538 | 260,281 |
| December 11, 2025 | 540.95 | 541.4 | 541.4 | 549.9 | 539.45 | 274,441 |
| December 10, 2025 | 545 | 541.2 | 541.2 | 551.75 | 538 | 356,657 |
| December 09, 2025 | 523.9 | 540.8 | 540.8 | 542.4 | 516.2 | 361,680 |
| December 08, 2025 | 537.9 | 526.15 | 526.15 | 543.5 | 521 | 384,318 |
| December 05, 2025 | 543.4 | 537.5 | 537.5 | 543.4 | 532.65 | 343,082 |
| December 04, 2025 | 545.2 | 544.05 | 544.05 | 548.95 | 537.2 | 298,774 |
| December 03, 2025 | 546.3 | 545.2 | 545.2 | 548 | 538 | 330,654 |
| December 02, 2025 | 549.8 | 544.55 | 544.55 | 552 | 541.45 | 219,303 |
| December 01, 2025 | 556 | 549.8 | 549.8 | 558.45 | 546 | 321,236 |
| November 28, 2025 | 554.8 | 555 | 555 | 556.8 | 547.8 | 372,807 |
| November 27, 2025 | 562 | 554.25 | 554.25 | 563.4 | 551.2 | 306,720 |