590.00
+0.6(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 589.1 | 592.35 | 592.35 | 594 | 580 | 158,921 |
| February 19, 2026 | 610 | 589.4 | 589.4 | 610 | 584 | 151,537 |
| February 18, 2026 | 605 | 605.55 | 605.55 | 610.35 | 598.45 | 189,327 |
| February 17, 2026 | 594 | 602.5 | 602.5 | 607.95 | 589.15 | 209,423 |
| February 16, 2026 | 601 | 593.6 | 593.6 | 601 | 585.5 | 257,368 |
| February 13, 2026 | 613 | 602.8 | 602.8 | 620.25 | 601 | 274,547 |
| February 12, 2026 | 635.5 | 619.95 | 619.95 | 636.15 | 611.8 | 477,119 |
| February 11, 2026 | 657.5 | 635.8 | 635.8 | 658 | 631.3 | 322,312 |
| February 10, 2026 | 640.35 | 658 | 658 | 671.05 | 640.35 | 418,031 |
| February 09, 2026 | 642.2 | 639.9 | 639.9 | 647.15 | 623 | 498,866 |
| February 06, 2026 | 667.9 | 634.85 | 634.85 | 667.9 | 618.1 | 990,576 |
| February 05, 2026 | 705 | 678.85 | 678.85 | 709.25 | 670.2 | 391,050 |
| February 04, 2026 | 678.4 | 700.15 | 700.15 | 705 | 665 | 325,332 |
| February 03, 2026 | 660.95 | 675.35 | 675.35 | 683.6 | 660.95 | 532,479 |
| February 02, 2026 | 633.7 | 632.5 | 632.5 | 655.6 | 618.8 | 242,098 |
| February 01, 2026 | 629.7 | 632 | 632 | 660 | 625 | 151,956 |
| January 30, 2026 | 628 | 639.45 | 639.45 | 651.7 | 617.6 | 224,188 |
| January 29, 2026 | 629.95 | 633.9 | 633.9 | 641.25 | 611.35 | 234,199 |
| January 28, 2026 | 622.55 | 629.65 | 629.65 | 638.45 | 622.55 | 190,518 |
| January 27, 2026 | 625.25 | 621.6 | 621.6 | 627.9 | 607.2 | 222,876 |
| January 23, 2026 | 647.6 | 625.05 | 625.05 | 649.4 | 621.65 | 169,150 |
| January 22, 2026 | 643 | 642.35 | 642.35 | 652 | 635 | 200,188 |
| January 21, 2026 | 625 | 633.6 | 633.6 | 644 | 610 | 289,473 |
| January 20, 2026 | 661.5 | 626.35 | 626.35 | 664.2 | 621.8 | 340,899 |
| January 19, 2026 | 677.1 | 662.75 | 662.75 | 677.45 | 661.55 | 159,940 |
| January 16, 2026 | 699 | 677.1 | 677.1 | 699.3 | 674 | 196,127 |
| January 14, 2026 | 680.05 | 702.5 | 702.5 | 705.5 | 679 | 196,166 |
| January 13, 2026 | 699.75 | 685.1 | 685.1 | 707.95 | 675.55 | 253,462 |
| January 12, 2026 | 697.65 | 695.9 | 695.9 | 710 | 685 | 346,868 |
| January 09, 2026 | 718.65 | 708.15 | 708.15 | 725.3 | 696.75 | 519,027 |
| January 08, 2026 | 754.25 | 727.4 | 727.4 | 767 | 722.3 | 378,441 |
| January 07, 2026 | 751.5 | 752.6 | 752.6 | 759.7 | 745.55 | 178,023 |
| January 06, 2026 | 759 | 755 | 755 | 763.8 | 748.65 | 197,726 |
| January 05, 2026 | 770.8 | 756.45 | 756.45 | 775.05 | 753.5 | 284,104 |
| January 02, 2026 | 772.5 | 774.65 | 774.65 | 787.6 | 760 | 320,173 |
| January 01, 2026 | 790.1 | 770.55 | 770.55 | 792 | 769.1 | 178,522 |
| December 31, 2025 | 771.05 | 788.35 | 788.35 | 790 | 767.4 | 213,944 |
| December 30, 2025 | 783.3 | 772.6 | 772.6 | 783.3 | 765.05 | 224,996 |
| December 29, 2025 | 798.2 | 778.1 | 778.1 | 802 | 773.95 | 170,379 |
| December 26, 2025 | 812.9 | 798.35 | 798.35 | 815.95 | 795.2 | 130,010 |
| December 24, 2025 | 826 | 812.85 | 812.85 | 828.65 | 811 | 118,403 |
| December 23, 2025 | 824.6 | 826.65 | 826.65 | 831.65 | 811.25 | 234,071 |
| December 22, 2025 | 810 | 823.3 | 823.3 | 825.6 | 802 | 219,664 |
| December 19, 2025 | 787 | 800.25 | 800.25 | 804.8 | 786 | 182,505 |
| December 18, 2025 | 795 | 792.05 | 792.05 | 797.45 | 775 | 178,393 |
| December 17, 2025 | 815 | 795.5 | 795.5 | 818.7 | 793 | 149,395 |
| December 16, 2025 | 826.7 | 815.95 | 815.95 | 826.7 | 811.05 | 118,477 |
| December 15, 2025 | 825 | 823.9 | 823.9 | 837.5 | 819.05 | 144,429 |
| December 12, 2025 | 830 | 830.45 | 830.45 | 840 | 824.5 | 202,010 |
| December 11, 2025 | 805.9 | 827.45 | 827.45 | 829.8 | 800 | 256,740 |
| December 10, 2025 | 825.8 | 804.7 | 804.7 | 832.4 | 799 | 228,711 |
| December 09, 2025 | 791.1 | 822.7 | 822.7 | 829.4 | 783 | 393,586 |
| December 08, 2025 | 817.05 | 789.7 | 789.7 | 823.9 | 782.55 | 266,119 |
| December 05, 2025 | 818.4 | 820.85 | 820.85 | 827 | 803 | 222,527 |
| December 04, 2025 | 828.5 | 816.1 | 816.1 | 828.5 | 811.3 | 211,081 |
| December 03, 2025 | 852.75 | 829.3 | 829.3 | 852.75 | 825 | 187,848 |
| December 02, 2025 | 864.2 | 848.5 | 848.5 | 864.7 | 843 | 277,882 |
| December 01, 2025 | 840 | 859.95 | 859.95 | 891 | 839.85 | 931,644 |
| November 28, 2025 | 811 | 839.85 | 839.85 | 856 | 807.15 | 788,168 |
| November 27, 2025 | 798.25 | 809.3 | 809.3 | 811.5 | 787.3 | 222,808 |