704.20
+3.3(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 699 | 704.2 | 704.2 | 711.55 | 686.4 | 543,825 |
| February 19, 2026 | 712.55 | 700.9 | 700.9 | 741.3 | 698.5 | 2.12M |
| February 18, 2026 | 704.7 | 697.45 | 697.45 | 704.7 | 679.15 | 427,083 |
| February 17, 2026 | 688.9 | 702.5 | 702.5 | 721.85 | 681 | 768,326 |
| February 16, 2026 | 678.7 | 684.3 | 684.3 | 692.6 | 664 | 342,645 |
| February 13, 2026 | 695.75 | 678.9 | 678.9 | 700 | 672 | 667,414 |
| February 12, 2026 | 746 | 711.2 | 711.2 | 746 | 698.25 | 1.12M |
| February 11, 2026 | 763 | 746.5 | 746.5 | 773 | 740.3 | 429,696 |
| February 10, 2026 | 771.7 | 760.55 | 760.55 | 787.95 | 758.5 | 334,582 |
| February 09, 2026 | 770 | 771.7 | 771.7 | 779.5 | 760.05 | 331,372 |
| February 06, 2026 | 774 | 760.4 | 760.4 | 774.05 | 754.8 | 377,001 |
| February 05, 2026 | 795.5 | 774.1 | 774.1 | 796 | 763.7 | 426,244 |
| February 04, 2026 | 813.05 | 798.7 | 798.7 | 813.05 | 791.7 | 514,768 |
| February 03, 2026 | 860 | 816.45 | 816.45 | 877.9 | 795.7 | 1.47M |
| February 02, 2026 | 869.1 | 828.1 | 828.1 | 870 | 808 | 1.18M |
| February 01, 2026 | 832.3 | 885 | 885 | 907.85 | 785 | 1.37M |
| January 30, 2026 | 902.95 | 913.7 | 913.7 | 932.1 | 900.1 | 272,591 |
| January 29, 2026 | 910 | 902.95 | 902.95 | 913.45 | 885.9 | 181,277 |
| January 28, 2026 | 900 | 910.1 | 910.1 | 914 | 897.6 | 120,166 |
| January 27, 2026 | 891 | 895.8 | 895.8 | 900 | 871 | 208,983 |
| January 23, 2026 | 926.7 | 891.05 | 891.05 | 926.75 | 890 | 208,090 |
| January 22, 2026 | 908.1 | 923.55 | 923.55 | 928 | 899.05 | 171,576 |
| January 21, 2026 | 895 | 894.75 | 894.75 | 905.25 | 879.55 | 246,162 |
| January 20, 2026 | 905 | 905.55 | 905.55 | 911 | 883.05 | 385,058 |
| January 19, 2026 | 912.5 | 900.7 | 900.7 | 918.35 | 898 | 121,081 |
| January 16, 2026 | 920 | 921.6 | 921.6 | 940.5 | 914 | 209,768 |
| January 14, 2026 | 931 | 915.05 | 915.05 | 937.25 | 911.3 | 113,239 |
| January 13, 2026 | 916 | 931 | 931 | 947 | 916 | 208,204 |
| January 12, 2026 | 925.5 | 913.65 | 913.65 | 925.5 | 881.65 | 346,294 |
| January 09, 2026 | 947.7 | 919.5 | 919.5 | 972.4 | 915.55 | 384,728 |
| January 08, 2026 | 991.4 | 943.1 | 943.1 | 996.25 | 938.5 | 273,846 |
| January 07, 2026 | 946 | 991.4 | 991.4 | 998.65 | 946 | 465,740 |
| January 06, 2026 | 967.8 | 946.5 | 946.5 | 971.45 | 945 | 109,584 |
| January 05, 2026 | 964.15 | 967.8 | 967.8 | 974 | 949.45 | 201,063 |
| January 02, 2026 | 944 | 961.25 | 961.25 | 968 | 943.9 | 185,822 |
| January 01, 2026 | 977.4 | 947.75 | 947.75 | 980.75 | 942.2 | 141,317 |
| December 31, 2025 | 950 | 971 | 971 | 980.7 | 949.6 | 259,578 |
| December 30, 2025 | 997.5 | 945.3 | 945.3 | 999.5 | 938.8 | 749,956 |
| December 29, 2025 | 999.9 | 997.5 | 997.5 | 1,011.7 | 986.4 | 155,164 |
| December 26, 2025 | 1,011.9 | 991.4 | 991.4 | 1,018 | 989.1 | 110,795 |
| December 24, 2025 | 1,021 | 1,010.2 | 1,010.2 | 1,024.9 | 1,008.3 | 90,363 |
| December 23, 2025 | 1,027 | 1,021 | 1,021 | 1,030 | 1,017 | 92,710 |
| December 22, 2025 | 1,065 | 1,027.7 | 1,027.7 | 1,069 | 1,025 | 325,654 |
| December 19, 2025 | 1,035 | 1,053.6 | 1,053.6 | 1,064.3 | 1,027 | 295,224 |
| December 18, 2025 | 1,025 | 1,024.3 | 1,024.3 | 1,032 | 1,008.4 | 91,245 |
| December 17, 2025 | 1,028.1 | 1,022.8 | 1,022.8 | 1,029.5 | 1,015.8 | 102,560 |
| December 16, 2025 | 1,040 | 1,021.6 | 1,021.6 | 1,059 | 1,010.5 | 464,515 |
| December 15, 2025 | 1,031 | 1,030.4 | 1,030.4 | 1,035 | 1,019 | 150,152 |
| December 12, 2025 | 1,038.7 | 1,030 | 1,030 | 1,039 | 1,023 | 93,457 |
| December 11, 2025 | 1,022 | 1,038.1 | 1,038.1 | 1,043.6 | 1,011.2 | 127,835 |
| December 10, 2025 | 1,041.9 | 1,018.7 | 1,018.7 | 1,048.8 | 1,015.5 | 119,556 |
| December 09, 2025 | 1,022.6 | 1,039.3 | 1,039.3 | 1,044 | 1,003.5 | 240,825 |
| December 08, 2025 | 1,056 | 1,022.6 | 1,022.6 | 1,059.3 | 1,017.2 | 297,032 |
| December 05, 2025 | 1,090.9 | 1,056.1 | 1,056.1 | 1,091.9 | 1,049 | 259,925 |
| December 04, 2025 | 1,098.5 | 1,089.7 | 1,089.7 | 1,115.8 | 1,082.5 | 240,649 |
| December 03, 2025 | 1,103 | 1,097.4 | 1,097.4 | 1,125.8 | 1,087 | 311,513 |
| December 02, 2025 | 1,109.4 | 1,096.4 | 1,096.4 | 1,114.6 | 1,084 | 228,898 |
| December 01, 2025 | 1,120 | 1,107.8 | 1,107.8 | 1,146.5 | 1,101 | 348,067 |
| November 28, 2025 | 1,100 | 1,112.5 | 1,112.5 | 1,118 | 1,090.8 | 284,740 |
| November 27, 2025 | 1,111 | 1,096.4 | 1,096.4 | 1,119 | 1,090 | 264,640 |