675.45
-3.5(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 660 | 675.45 | 675.45 | 683.9 | 646.55 | 1,514 |
| February 19, 2026 | 675.1 | 678.95 | 678.95 | 700 | 654 | 4,036 |
| February 18, 2026 | 649.5 | 674.35 | 674.35 | 674.5 | 630 | 4,696 |
| February 17, 2026 | 640 | 642.4 | 642.4 | 649.6 | 636 | 707 |
| February 16, 2026 | 627.15 | 632.25 | 632.25 | 650 | 627.15 | 1,535 |
| February 13, 2026 | 645 | 650.25 | 650.25 | 659.85 | 625.2 | 1,929 |
| February 12, 2026 | 650 | 654.85 | 654.85 | 656.75 | 650 | 1,411 |
| February 11, 2026 | 673 | 655.45 | 655.45 | 673 | 646 | 4,331 |
| February 10, 2026 | 674.4 | 668.85 | 668.85 | 675 | 650 | 6,598 |
| February 09, 2026 | 654.9 | 657 | 657 | 665 | 650 | 860 |
| February 06, 2026 | 663.05 | 653.6 | 653.6 | 680 | 650.9 | 1,342 |
| February 05, 2026 | 675 | 682.95 | 682.95 | 690 | 668 | 567 |
| February 04, 2026 | 685 | 677.6 | 677.6 | 690 | 675 | 1,591 |
| February 03, 2026 | 666.2 | 685.25 | 685.25 | 698 | 664.95 | 2,963 |
| February 02, 2026 | 635 | 664.95 | 664.95 | 678 | 635 | 391 |
| February 01, 2026 | 655 | 659.6 | 659.6 | 675 | 655 | 1,117 |
| January 30, 2026 | 655.55 | 654.9 | 654.9 | 669.9 | 652.1 | 1,094 |
| January 29, 2026 | 648 | 662.5 | 662.5 | 690 | 648 | 3,040 |
| January 28, 2026 | 660 | 665.9 | 665.9 | 671.6 | 655.1 | 1,037 |
| January 27, 2026 | 655.75 | 656.5 | 656.5 | 680 | 636.05 | 3,141 |
| January 23, 2026 | 705 | 655.75 | 655.75 | 705 | 650 | 1,881 |
| January 22, 2026 | 673.2 | 681.1 | 681.1 | 706.85 | 673.2 | 1,620 |
| January 21, 2026 | 694 | 673.2 | 673.2 | 694 | 660.05 | 6,501 |
| January 20, 2026 | 721 | 694.75 | 694.75 | 736 | 682.55 | 3,739 |
| January 19, 2026 | 745 | 718.45 | 718.45 | 761 | 710.2 | 2,494 |
| January 16, 2026 | 765.95 | 748 | 748 | 765.95 | 725 | 443 |
| January 14, 2026 | 751 | 743.5 | 743.5 | 776.9 | 740 | 1,073 |
| January 13, 2026 | 759 | 764.65 | 764.65 | 779.95 | 741 | 3,309 |
| January 12, 2026 | 721 | 749.45 | 749.45 | 760.85 | 714.5 | 4,278 |
| January 09, 2026 | 726 | 727.15 | 727.15 | 737 | 721.15 | 1,292 |
| January 08, 2026 | 734.55 | 739.55 | 739.55 | 766.95 | 734.5 | 1,108 |
| January 07, 2026 | 741 | 758.45 | 758.45 | 760 | 722.35 | 1,546 |
| January 06, 2026 | 775 | 752.6 | 752.6 | 778.15 | 750 | 2,237 |
| January 05, 2026 | 779.95 | 765.5 | 765.5 | 785 | 761.6 | 5,216 |
| January 02, 2026 | 723.1 | 752.75 | 752.75 | 752.85 | 713.15 | 4,517 |
| January 01, 2026 | 710.95 | 717 | 717 | 723.1 | 693.05 | 8,497 |
| December 31, 2025 | 709 | 688.7 | 688.7 | 709 | 684 | 3,353 |
| December 30, 2025 | 689.95 | 681.85 | 681.85 | 710 | 673 | 2,496 |
| December 29, 2025 | 710 | 690 | 690 | 710 | 675 | 3,056 |
| December 26, 2025 | 706 | 693.9 | 693.9 | 721 | 682 | 3,817 |
| December 24, 2025 | 675 | 686 | 690.05 | 700 | 655 | 4,241 |
| December 23, 2025 | 655.5 | 679.45 | 679.45 | 685 | 655.5 | 2,226 |
| December 22, 2025 | 679.95 | 682.45 | 682.45 | 687.75 | 640 | 4,845 |
| December 19, 2025 | 652.5 | 655 | 655 | 662.95 | 645 | 1,184 |
| December 18, 2025 | 661.7 | 652.95 | 652.95 | 665 | 639 | 1,017 |
| December 17, 2025 | 660.1 | 665 | 665 | 673 | 636 | 854 |
| December 16, 2025 | 678.95 | 658.25 | 658.25 | 678.95 | 651 | 444 |
| December 15, 2025 | 657.1 | 679 | 679 | 684 | 655.5 | 2,366 |
| December 12, 2025 | 666 | 690 | 690 | 698.5 | 666 | 1,664 |
| December 11, 2025 | 699.95 | 675.15 | 675.15 | 699.95 | 669 | 3,027 |
| December 10, 2025 | 673 | 669.35 | 669.35 | 705 | 655 | 1,488 |
| December 09, 2025 | 631.05 | 673.2 | 673.2 | 674 | 627.9 | 1,902 |
| December 08, 2025 | 638 | 647.1 | 647.1 | 670 | 638 | 2,217 |
| December 05, 2025 | 673 | 668.85 | 668.85 | 695 | 662 | 1,790 |
| December 04, 2025 | 698.9 | 677.6 | 677.6 | 698.9 | 673 | 622 |
| December 03, 2025 | 693 | 690.15 | 690.15 | 719.95 | 675.2 | 2,681 |
| December 02, 2025 | 734 | 691.8 | 691.8 | 734 | 691.1 | 912 |
| December 01, 2025 | 719.95 | 703.3 | 703.3 | 725 | 700.75 | 4,039 |
| November 28, 2025 | 735.95 | 704.9 | 704.9 | 735.95 | 695 | 387 |
| November 27, 2025 | 722 | 716.35 | 716.35 | 729.5 | 708 | 1,445 |