588.60
-6.25(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 591.9 | 588.6 | 588.6 | 604.45 | 579 | 92,678 |
| February 19, 2026 | 596.95 | 594.85 | 594.85 | 599.9 | 589 | 145,420 |
| February 18, 2026 | 585 | 596.95 | 596.95 | 600.6 | 574.2 | 166,224 |
| February 17, 2026 | 581.45 | 578.6 | 578.6 | 591 | 576 | 134,267 |
| February 16, 2026 | 585 | 584.45 | 584.45 | 591 | 578.4 | 78,562 |
| February 13, 2026 | 595.05 | 582.3 | 582.3 | 603.5 | 580.1 | 72,498 |
| February 12, 2026 | 611.45 | 595.05 | 595.05 | 612.35 | 592.4 | 73,762 |
| February 11, 2026 | 585.05 | 611.45 | 611.45 | 613.95 | 576.85 | 216,094 |
| February 10, 2026 | 561 | 585.55 | 585.55 | 588.9 | 556.5 | 198,106 |
| February 09, 2026 | 570.5 | 561.5 | 561.5 | 571.6 | 557.2 | 186,567 |
| February 06, 2026 | 594.35 | 568.65 | 568.65 | 595.25 | 563.2 | 394,001 |
| February 05, 2026 | 609.65 | 597.3 | 597.3 | 612 | 585 | 172,977 |
| February 04, 2026 | 599.4 | 609.25 | 609.25 | 613 | 589 | 92,147 |
| February 03, 2026 | 600 | 599.1 | 599.1 | 604.55 | 589.85 | 153,146 |
| February 02, 2026 | 591.1 | 588.45 | 588.45 | 597.7 | 577.4 | 72,122 |
| February 01, 2026 | 588.05 | 593.3 | 593.3 | 615 | 580 | 122,575 |
| January 30, 2026 | 571 | 592.05 | 592.05 | 597 | 567.25 | 237,906 |
| January 29, 2026 | 588.9 | 577.65 | 577.65 | 588.9 | 572.9 | 192,642 |
| January 28, 2026 | 601 | 586.5 | 586.5 | 603.05 | 581.8 | 223,524 |
| January 27, 2026 | 618.35 | 600.8 | 600.8 | 618.35 | 597.15 | 347,577 |
| January 23, 2026 | 629.9 | 618.35 | 618.35 | 631.4 | 614.95 | 142,920 |
| January 22, 2026 | 630.05 | 629.55 | 629.55 | 637.2 | 623.45 | 85,891 |
| January 21, 2026 | 639.15 | 627.95 | 627.95 | 639.2 | 618.25 | 188,367 |
| January 20, 2026 | 653.2 | 639.55 | 639.55 | 653.2 | 626 | 218,231 |
| January 19, 2026 | 643.9 | 650.15 | 650.15 | 653.75 | 638.6 | 93,332 |
| January 16, 2026 | 655.5 | 645.7 | 645.7 | 660 | 638.4 | 208,535 |
| January 14, 2026 | 669.35 | 651.05 | 651.05 | 671.7 | 649.7 | 142,342 |
| January 13, 2026 | 642.95 | 667.8 | 667.8 | 675 | 642.95 | 212,326 |
| January 12, 2026 | 639.45 | 638.35 | 638.35 | 646.15 | 628.5 | 296,291 |
| January 09, 2026 | 645.6 | 639.35 | 639.35 | 650.1 | 636 | 396,050 |
| January 08, 2026 | 655.5 | 652.4 | 652.4 | 659 | 649 | 112,085 |
| January 07, 2026 | 658.2 | 658.4 | 658.4 | 668.5 | 653.2 | 317,636 |
| January 06, 2026 | 660.7 | 659.5 | 659.5 | 664.45 | 644 | 96,125 |
| January 05, 2026 | 657.65 | 657.3 | 657.3 | 662.9 | 641.7 | 264,783 |
| January 02, 2026 | 655.85 | 655.35 | 655.35 | 661.6 | 651.45 | 170,044 |
| January 01, 2026 | 667.8 | 652.8 | 652.8 | 667.8 | 651.1 | 90,864 |
| December 31, 2025 | 663 | 662 | 662 | 673 | 660.5 | 255,707 |
| December 30, 2025 | 671.8 | 664.95 | 664.95 | 671.8 | 661.05 | 199,034 |
| December 29, 2025 | 657.05 | 671.35 | 671.35 | 675 | 657.05 | 259,259 |
| December 26, 2025 | 677.9 | 672.3 | 672.3 | 678.6 | 663.8 | 161,497 |
| December 24, 2025 | 682.1 | 677.65 | 677.65 | 685.65 | 671.35 | 157,962 |
| December 23, 2025 | 697.8 | 678.75 | 678.75 | 697.8 | 674.1 | 266,367 |
| December 22, 2025 | 707.25 | 694.15 | 694.15 | 715.2 | 685.6 | 178,838 |
| December 19, 2025 | 699.8 | 706.65 | 706.65 | 709.05 | 697.3 | 39,152 |
| December 18, 2025 | 709.95 | 698.7 | 698.7 | 710.3 | 696.6 | 69,540 |
| December 17, 2025 | 721 | 707.5 | 707.5 | 727.4 | 705.25 | 57,977 |
| December 16, 2025 | 715.1 | 721.5 | 721.5 | 723.85 | 711.85 | 80,402 |
| December 15, 2025 | 715.15 | 718.3 | 718.3 | 729 | 704 | 96,804 |
| December 12, 2025 | 707.4 | 715.15 | 715.15 | 717.45 | 704.6 | 51,247 |
| December 11, 2025 | 705.2 | 705 | 705 | 710.55 | 701 | 188,167 |
| December 10, 2025 | 699.5 | 708.65 | 708.65 | 720.9 | 699.5 | 65,359 |
| December 09, 2025 | 700.25 | 698.4 | 698.4 | 704.9 | 696.1 | 97,386 |
| December 08, 2025 | 715.85 | 704.85 | 704.85 | 724.9 | 695.55 | 167,128 |
| December 05, 2025 | 712.4 | 720.05 | 720.05 | 736.45 | 709.8 | 218,739 |
| December 04, 2025 | 712.75 | 716.55 | 716.55 | 720.5 | 710.15 | 97,018 |
| December 03, 2025 | 723.7 | 718.6 | 718.6 | 731.4 | 717.05 | 98,072 |
| December 02, 2025 | 738 | 728.25 | 728.25 | 739.4 | 725.95 | 83,271 |
| December 01, 2025 | 724.25 | 739 | 739 | 745 | 722 | 248,488 |
| November 28, 2025 | 713.35 | 730.35 | 730.35 | 735 | 696.95 | 270,053 |
| November 27, 2025 | 724.95 | 715.95 | 715.95 | 738 | 710.1 | 246,629 |