590.55
-16.05(-2.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 605.05 | 590.55 | 590.55 | 605.05 | 584 | 411,256 |
| February 19, 2026 | 623 | 606.6 | 606.6 | 624.95 | 600 | 147,232 |
| February 18, 2026 | 636.75 | 623 | 623 | 644.9 | 620.1 | 111,431 |
| February 17, 2026 | 642.15 | 639.9 | 639.9 | 656 | 626.45 | 155,071 |
| February 16, 2026 | 665.85 | 643.7 | 643.7 | 675.5 | 640 | 167,289 |
| February 13, 2026 | 670 | 666.4 | 666.4 | 692.95 | 650.2 | 220,173 |
| February 12, 2026 | 697.6 | 672.25 | 672.25 | 704.95 | 670 | 150,415 |
| February 11, 2026 | 688.8 | 697 | 697 | 700 | 687.05 | 80,284 |
| February 10, 2026 | 699.95 | 688.8 | 688.8 | 704.55 | 681.8 | 143,185 |
| February 09, 2026 | 650.05 | 696.9 | 696.9 | 704.35 | 647.35 | 250,595 |
| February 06, 2026 | 648.4 | 650.2 | 650.2 | 657 | 631 | 96,190 |
| February 05, 2026 | 668 | 648.4 | 648.4 | 668 | 645 | 96,141 |
| February 04, 2026 | 659.95 | 668.8 | 668.8 | 675.85 | 642.55 | 125,668 |
| February 03, 2026 | 656 | 653.35 | 653.35 | 659.7 | 642.3 | 144,283 |
| February 02, 2026 | 634.5 | 628.7 | 628.7 | 639.25 | 615.7 | 88,393 |
| February 01, 2026 | 645.05 | 624.5 | 624.5 | 660 | 615.65 | 138,426 |
| January 30, 2026 | 625 | 641.75 | 641.75 | 645 | 612.95 | 139,732 |
| January 29, 2026 | 631.4 | 628.25 | 628.25 | 635 | 611.2 | 214,437 |
| January 28, 2026 | 590.05 | 625.9 | 625.9 | 630 | 590.05 | 253,290 |
| January 27, 2026 | 590.05 | 594.45 | 594.45 | 603.75 | 566.05 | 704,413 |
| January 23, 2026 | 656.65 | 590.05 | 590.05 | 656.65 | 545.5 | 5.48M |
| January 22, 2026 | 653.5 | 663 | 663 | 667.95 | 651.9 | 90,800 |
| January 21, 2026 | 660 | 652.8 | 652.8 | 665 | 647.25 | 123,555 |
| January 20, 2026 | 689.95 | 667.35 | 667.35 | 689.95 | 652.05 | 170,782 |
| January 19, 2026 | 685 | 692.2 | 692.2 | 698.05 | 675 | 104,694 |
| January 16, 2026 | 694.55 | 680.95 | 680.95 | 701.3 | 679 | 103,860 |
| January 14, 2026 | 701.35 | 694.55 | 694.55 | 713.85 | 687 | 101,071 |
| January 13, 2026 | 715.9 | 699.1 | 699.1 | 723.75 | 695.5 | 109,468 |
| January 12, 2026 | 708.1 | 704.2 | 704.2 | 711 | 691.6 | 125,872 |
| January 09, 2026 | 726.05 | 711.35 | 711.35 | 731.1 | 708 | 101,508 |
| January 08, 2026 | 737 | 726.75 | 726.75 | 746.2 | 724 | 92,804 |
| January 07, 2026 | 735 | 742 | 742 | 745.8 | 731.95 | 81,070 |
| January 06, 2026 | 750.05 | 740.1 | 740.1 | 751.45 | 732 | 124,891 |
| January 05, 2026 | 757 | 750.05 | 750.05 | 760 | 741.05 | 130,823 |
| January 02, 2026 | 740.1 | 744.1 | 744.1 | 746.8 | 728.05 | 167,581 |
| January 01, 2026 | 759.85 | 739.9 | 739.9 | 767.85 | 738 | 100,602 |
| December 31, 2025 | 763.15 | 753.9 | 753.9 | 770.15 | 750.05 | 107,980 |
| December 30, 2025 | 755.6 | 763.15 | 763.15 | 770 | 752.7 | 71,014 |
| December 29, 2025 | 785 | 760.3 | 760.3 | 785 | 757.05 | 85,395 |
| December 26, 2025 | 788 | 780.8 | 780.8 | 795.9 | 772.9 | 65,145 |
| December 24, 2025 | 811.8 | 789.95 | 789.95 | 816.5 | 785.2 | 391,172 |
| December 23, 2025 | 794 | 809.5 | 809.5 | 812 | 788.4 | 121,050 |
| December 22, 2025 | 751.35 | 787.2 | 787.2 | 791.1 | 747.45 | 177,006 |
| December 19, 2025 | 730 | 747.45 | 747.45 | 749.95 | 720.2 | 191,959 |
| December 18, 2025 | 751 | 733.3 | 733.3 | 751 | 731 | 88,962 |
| December 17, 2025 | 753 | 751.75 | 751.75 | 766.6 | 748 | 82,525 |
| December 16, 2025 | 765.2 | 755.35 | 755.35 | 766.9 | 751.5 | 93,628 |
| December 15, 2025 | 756.05 | 764.8 | 764.8 | 766.8 | 750.5 | 66,219 |
| December 12, 2025 | 759.2 | 756.6 | 756.6 | 765.85 | 755 | 83,960 |
| December 11, 2025 | 770 | 757.85 | 757.85 | 770.1 | 752.05 | 122,039 |
| December 10, 2025 | 766.85 | 770.15 | 770.15 | 790 | 760.75 | 110,301 |
| December 09, 2025 | 794 | 763.55 | 763.55 | 796.4 | 758.3 | 268,750 |
| December 08, 2025 | 829.1 | 794.45 | 794.45 | 829.1 | 790 | 94,883 |
| December 05, 2025 | 840.3 | 824.75 | 824.75 | 840.45 | 822.1 | 48,976 |
| December 04, 2025 | 840 | 840.3 | 840.3 | 848.35 | 834 | 42,555 |
| December 03, 2025 | 860.1 | 839.9 | 839.9 | 862.4 | 838.1 | 59,529 |
| December 02, 2025 | 870.35 | 861.6 | 861.6 | 870.9 | 859.8 | 27,203 |
| December 01, 2025 | 873.95 | 866.65 | 866.65 | 888.9 | 862.7 | 89,990 |
| November 28, 2025 | 880.2 | 865.25 | 865.25 | 880.2 | 860 | 46,205 |
| November 27, 2025 | 890 | 880.2 | 880.2 | 894.55 | 875.05 | 52,504 |