619.85
+3.9(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 615.95 | 619.85 | 619.85 | 622.9 | 604.85 | 10,517 |
| February 19, 2026 | 620 | 615.95 | 615.95 | 627.3 | 614 | 10,887 |
| February 18, 2026 | 620.4 | 621.95 | 621.95 | 634.7 | 616.9 | 20,243 |
| February 17, 2026 | 609.65 | 625.35 | 625.35 | 633.7 | 602.4 | 18,917 |
| February 16, 2026 | 611 | 612.7 | 612.7 | 617.3 | 600.2 | 12,784 |
| February 13, 2026 | 616 | 611.2 | 611.2 | 621 | 605 | 16,008 |
| February 12, 2026 | 615 | 616.75 | 616.75 | 633.05 | 608 | 20,041 |
| February 11, 2026 | 641 | 620.25 | 620.25 | 641 | 614.95 | 46,072 |
| February 10, 2026 | 640 | 641.15 | 641.15 | 649.4 | 635.05 | 24,687 |
| February 09, 2026 | 604.2 | 630.25 | 630.25 | 632.85 | 601.05 | 43,225 |
| February 06, 2026 | 603 | 601.05 | 601.05 | 603.65 | 592.5 | 22,143 |
| February 05, 2026 | 603.4 | 603.05 | 601.05 | 611.1 | 599 | 21,347 |
| February 04, 2026 | 601.9 | 603.4 | 601.4 | 606.1 | 585.35 | 35,133 |
| February 03, 2026 | 615 | 601.3 | 599.3 | 642.95 | 596.3 | 53,283 |
| February 02, 2026 | 607 | 608 | 605.98 | 611.95 | 584.55 | 29,687 |
| February 01, 2026 | 593.15 | 608.5 | 606.48 | 613 | 584.2 | 26,900 |
| January 30, 2026 | 647.8 | 593.15 | 591.18 | 647.8 | 583.95 | 201,868 |
| January 29, 2026 | 648 | 641.2 | 641.2 | 648.25 | 626.2 | 26,411 |
| January 28, 2026 | 638 | 646.6 | 646.6 | 651.4 | 632.95 | 22,984 |
| January 27, 2026 | 610 | 638.7 | 638.7 | 643.5 | 607.8 | 51,255 |
| January 23, 2026 | 627.95 | 613.95 | 613.95 | 637.2 | 606.8 | 23,470 |
| January 22, 2026 | 615.3 | 628.35 | 628.35 | 631.75 | 612.8 | 13,920 |
| January 21, 2026 | 627 | 609.2 | 609.2 | 632.1 | 600.6 | 35,995 |
| January 20, 2026 | 649 | 627.7 | 627.7 | 650.95 | 622.55 | 29,374 |
| January 19, 2026 | 649 | 650.95 | 650.95 | 662 | 643 | 16,941 |
| January 16, 2026 | 645.85 | 650.85 | 650.85 | 658.65 | 641 | 20,120 |
| January 14, 2026 | 635.45 | 641.55 | 641.55 | 648 | 633.1 | 7,619 |
| January 13, 2026 | 638 | 634.8 | 634.8 | 646.75 | 630 | 20,549 |
| January 12, 2026 | 661.35 | 636.7 | 636.7 | 678.75 | 629.6 | 59,621 |
| January 09, 2026 | 663.3 | 659.65 | 659.65 | 683.1 | 657 | 39,148 |
| January 08, 2026 | 693 | 671.2 | 671.2 | 697.6 | 659.5 | 36,316 |
| January 07, 2026 | 695 | 697.3 | 697.3 | 712 | 686.15 | 14,738 |
| January 06, 2026 | 694 | 697.85 | 697.85 | 705 | 694 | 9,475 |
| January 05, 2026 | 712 | 698.6 | 698.6 | 712 | 692 | 14,812 |
| January 02, 2026 | 708.6 | 710.35 | 710.35 | 714.45 | 705.7 | 11,048 |
| January 01, 2026 | 720.5 | 705.05 | 705.05 | 721.5 | 702.25 | 10,124 |
| December 31, 2025 | 708.7 | 716.7 | 716.7 | 722.7 | 708.7 | 15,923 |
| December 30, 2025 | 697.2 | 708 | 708 | 719.8 | 697.2 | 50,713 |
| December 29, 2025 | 712.2 | 702.35 | 702.35 | 715.9 | 699 | 21,133 |
| December 26, 2025 | 715.05 | 712.2 | 712.2 | 715.05 | 705 | 13,350 |
| December 24, 2025 | 706.3 | 713.1 | 715.35 | 721.8 | 701.55 | 36,577 |
| December 23, 2025 | 707.8 | 706.3 | 706.3 | 716 | 693.7 | 13,636 |
| December 22, 2025 | 702.9 | 705.65 | 705.65 | 708.45 | 698.6 | 11,067 |
| December 19, 2025 | 696.95 | 699.95 | 699.95 | 702.6 | 694.7 | 5,707 |
| December 18, 2025 | 696.35 | 696.95 | 696.95 | 700 | 686 | 10,100 |
| December 17, 2025 | 695.2 | 696.35 | 696.35 | 701 | 690.6 | 5,345 |
| December 16, 2025 | 702.9 | 695.2 | 695.2 | 706.75 | 685 | 24,192 |
| December 15, 2025 | 706.7 | 702.35 | 702.35 | 710 | 697 | 15,312 |
| December 12, 2025 | 701.55 | 700.75 | 700.75 | 705.1 | 696.6 | 8,452 |
| December 11, 2025 | 705.05 | 699.1 | 699.1 | 708.75 | 695 | 15,804 |
| December 10, 2025 | 708.1 | 705.05 | 705.05 | 717.85 | 700 | 10,388 |
| December 09, 2025 | 697 | 712.65 | 712.65 | 718 | 685.65 | 14,918 |
| December 08, 2025 | 716.4 | 697.25 | 697.25 | 719.05 | 690.1 | 19,208 |
| December 05, 2025 | 717 | 717.15 | 717.15 | 723.4 | 710 | 6,671 |
| December 04, 2025 | 720.3 | 717.1 | 717.1 | 720.3 | 710.35 | 7,263 |
| December 03, 2025 | 715.4 | 715.55 | 715.55 | 718.5 | 709.6 | 7,888 |
| December 02, 2025 | 725 | 715.4 | 715.4 | 725.6 | 710 | 19,341 |
| December 01, 2025 | 727.8 | 725.35 | 725.35 | 735 | 721 | 13,467 |
| November 28, 2025 | 726 | 724 | 724 | 734.35 | 712.5 | 21,495 |
| November 27, 2025 | 735.95 | 726.35 | 726.35 | 744.95 | 722.25 | 20,323 |