674.95
+2.85(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 671 | 674.95 | 674.95 | 680.5 | 665 | 1.3M |
| February 19, 2026 | 695.95 | 672.1 | 672.1 | 697 | 668.1 | 1.3M |
| February 18, 2026 | 683 | 695.1 | 695.1 | 696.9 | 682.3 | 1.98M |
| February 17, 2026 | 691 | 687.75 | 687.75 | 699 | 685.7 | 1.33M |
| February 16, 2026 | 699.9 | 691 | 691 | 703.45 | 685.45 | 1.21M |
| February 13, 2026 | 707 | 699.9 | 699.9 | 707 | 683.4 | 3.86M |
| February 12, 2026 | 707 | 712 | 712 | 713.9 | 696.2 | 3.43M |
| February 11, 2026 | 703.45 | 707.55 | 707.55 | 708.6 | 698.5 | 1.36M |
| February 10, 2026 | 700 | 702.55 | 702.55 | 706.9 | 693 | 1.3M |
| February 09, 2026 | 684.35 | 695 | 695 | 698.8 | 682.95 | 1.13M |
| February 06, 2026 | 687.55 | 683.2 | 683.2 | 688.95 | 675.3 | 916,374 |
| February 05, 2026 | 689.4 | 689.15 | 689.15 | 693.45 | 681.85 | 1.31M |
| February 04, 2026 | 684.9 | 686.15 | 686.15 | 687.6 | 671.1 | 878,517 |
| February 03, 2026 | 680 | 681.5 | 681.5 | 693.9 | 678.25 | 1.63M |
| February 02, 2026 | 664 | 663.9 | 663.9 | 667.3 | 646.7 | 1.97M |
| February 01, 2026 | 675.6 | 664.3 | 664.3 | 681.45 | 627.2 | 1.74M |
| January 30, 2026 | 667.9 | 674.15 | 674.15 | 678.5 | 661.5 | 3.71M |
| January 29, 2026 | 656 | 664.6 | 664.6 | 665.8 | 648.55 | 3.05M |
| January 28, 2026 | 651.4 | 656.2 | 656.2 | 659.4 | 648 | 3.68M |
| January 27, 2026 | 640.7 | 651.35 | 651.35 | 654.1 | 633.85 | 5.03M |
| January 23, 2026 | 654 | 645.8 | 645.8 | 657.45 | 640.55 | 4.26M |
| January 22, 2026 | 660 | 656.55 | 656.55 | 664.65 | 648.45 | 5.74M |
| January 21, 2026 | 645 | 653.6 | 653.6 | 662.45 | 637.55 | 5.96M |
| January 20, 2026 | 670 | 645.5 | 645.5 | 670.45 | 641.35 | 3.78M |
| January 19, 2026 | 682.95 | 668.35 | 668.35 | 687.2 | 665.8 | 3.11M |
| January 16, 2026 | 694.7 | 684.45 | 684.45 | 696 | 682.45 | 3.58M |
| January 14, 2026 | 679.05 | 689.45 | 689.45 | 692.5 | 675.1 | 3.81M |
| January 13, 2026 | 693 | 678.15 | 678.15 | 694.2 | 675.25 | 3.03M |
| January 12, 2026 | 692 | 690.1 | 690.1 | 692.55 | 681.3 | 1.75M |
| January 09, 2026 | 699.2 | 693.1 | 693.1 | 704.7 | 690.5 | 2.6M |
| January 08, 2026 | 712 | 704.35 | 704.35 | 713.55 | 701 | 3.03M |
| January 07, 2026 | 720 | 715.35 | 715.35 | 721.05 | 703.3 | 4M |
| January 06, 2026 | 746 | 726.4 | 726.4 | 746 | 720.3 | 2.53M |
| January 05, 2026 | 748 | 744.2 | 744.2 | 748 | 735.5 | 1.69M |
| January 02, 2026 | 736.4 | 748.65 | 748.65 | 751.3 | 735.55 | 1.66M |
| January 01, 2026 | 741.95 | 738.6 | 738.6 | 742.7 | 731.4 | 1.11M |
| December 31, 2025 | 733 | 738.85 | 738.85 | 740.95 | 731.7 | 2.26M |
| December 30, 2025 | 743.5 | 729.55 | 729.55 | 743.5 | 725.1 | 6.5M |
| December 29, 2025 | 740 | 742.15 | 742.15 | 743.05 | 737.55 | 3.17M |
| December 26, 2025 | 740.1 | 739.6 | 739.6 | 744.5 | 736.45 | 1.6M |
| December 24, 2025 | 738.4 | 740.1 | 740.1 | 741.05 | 734.45 | 1.61M |
| December 23, 2025 | 743.7 | 738.3 | 738.3 | 743.85 | 734 | 1.61M |
| December 22, 2025 | 735 | 740.15 | 740.15 | 741.55 | 728 | 1.14M |
| December 19, 2025 | 723.95 | 731.2 | 731.2 | 733 | 721.55 | 2.77M |
| December 18, 2025 | 713 | 722 | 722 | 723.5 | 712 | 2.45M |
| December 17, 2025 | 721.55 | 713.2 | 713.2 | 728.95 | 710.3 | 2.58M |
| December 16, 2025 | 727.1 | 725.25 | 725.25 | 731.9 | 723.5 | 2.13M |
| December 15, 2025 | 735 | 731.15 | 731.15 | 738.3 | 727.95 | 3M |
| December 12, 2025 | 730 | 735.05 | 735.05 | 740.95 | 727.35 | 2.78M |
| December 11, 2025 | 719.95 | 729 | 729 | 732 | 716.1 | 1.7M |
| December 10, 2025 | 728.4 | 718.6 | 718.6 | 732.9 | 717.1 | 1.76M |
| December 09, 2025 | 719.4 | 727.75 | 727.75 | 729.8 | 707.8 | 3.07M |
| December 08, 2025 | 726 | 718.1 | 718.1 | 735.95 | 714.25 | 2.52M |
| December 05, 2025 | 725.55 | 730.9 | 730.9 | 740.75 | 725.55 | 2.25M |
| December 04, 2025 | 734 | 729.55 | 729.55 | 738.2 | 728.55 | 1.54M |
| December 03, 2025 | 740 | 734.6 | 734.6 | 746.15 | 730.85 | 1.51M |
| December 02, 2025 | 749 | 742.5 | 742.5 | 754 | 740.3 | 2.51M |
| December 01, 2025 | 750 | 749.05 | 749.05 | 752.45 | 744.4 | 2.24M |
| November 28, 2025 | 738 | 744.3 | 744.3 | 748.75 | 734.2 | 3.9M |
| November 27, 2025 | 731 | 735 | 735 | 740 | 727.4 | 1.86M |