650.75
-14.25(-2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 650 | 650.75 | 650.75 | 664.4 | 645 | 1,242 |
| February 19, 2026 | 673.05 | 665 | 665 | 673.35 | 654.4 | 1,117 |
| February 18, 2026 | 688 | 672.5 | 672.5 | 688 | 650 | 1,576 |
| February 17, 2026 | 659.05 | 659 | 659 | 677 | 643.95 | 4,372 |
| February 16, 2026 | 665 | 655.75 | 655.75 | 688.65 | 643.1 | 3,240 |
| February 13, 2026 | 615 | 670.8 | 670.8 | 737.1 | 615 | 19,982 |
| February 12, 2026 | 603.15 | 614.9 | 614.9 | 620.25 | 600.1 | 1,149 |
| February 11, 2026 | 610 | 604.3 | 604.3 | 617.65 | 591 | 3,974 |
| February 10, 2026 | 660 | 613.3 | 613.3 | 660 | 600 | 3,717 |
| February 09, 2026 | 612 | 609.85 | 609.85 | 619.95 | 604.95 | 868 |
| February 06, 2026 | 618.95 | 605.45 | 605.45 | 639.85 | 601 | 1,407 |
| February 05, 2026 | 626.8 | 617.2 | 617.2 | 626.8 | 601.55 | 645 |
| February 04, 2026 | 629.95 | 611.8 | 611.8 | 629.95 | 591 | 2,003 |
| February 03, 2026 | 654.95 | 612.9 | 612.9 | 654.95 | 602 | 2,376 |
| February 02, 2026 | 630 | 608.3 | 608.3 | 630 | 600 | 940 |
| February 01, 2026 | 603.4 | 628.25 | 628.25 | 651 | 603.05 | 2,395 |
| January 30, 2026 | 612.05 | 603.4 | 603.4 | 615 | 600.4 | 266 |
| January 29, 2026 | 611.3 | 611.55 | 611.55 | 616 | 608.2 | 661 |
| January 28, 2026 | 605 | 608.15 | 608.15 | 620 | 595 | 1,207 |
| January 27, 2026 | 590.5 | 596.65 | 596.65 | 620 | 572.15 | 1,287 |
| January 23, 2026 | 574.45 | 581.8 | 581.8 | 593.35 | 574.45 | 893 |
| January 22, 2026 | 559 | 573.9 | 573.9 | 592.05 | 558.95 | 2,186 |
| January 21, 2026 | 557.05 | 558 | 558 | 630 | 526.1 | 6,747 |
| January 20, 2026 | 573.95 | 550 | 550 | 583 | 545 | 2,407 |
| January 19, 2026 | 600.4 | 562.95 | 562.95 | 600.4 | 558 | 1,756 |
| January 16, 2026 | 601 | 586.5 | 586.5 | 602.45 | 585.1 | 1,228 |
| January 14, 2026 | 607.95 | 597.2 | 597.2 | 608 | 595 | 1,697 |
| January 13, 2026 | 605 | 611.6 | 611.6 | 634.35 | 604.45 | 1,605 |
| January 12, 2026 | 620.5 | 602.85 | 602.85 | 620.5 | 580 | 2,200 |
| January 09, 2026 | 624.25 | 620.5 | 620.5 | 635 | 610 | 1,416 |
| January 08, 2026 | 625.1 | 624.25 | 624.25 | 634.35 | 616.55 | 1,376 |
| January 07, 2026 | 612 | 622.05 | 622.05 | 633.35 | 612 | 1,016 |
| January 06, 2026 | 636 | 625.7 | 625.7 | 636 | 616.5 | 607 |
| January 05, 2026 | 637.2 | 633.35 | 633.35 | 637.2 | 615.4 | 495 |
| January 02, 2026 | 630.8 | 634 | 634 | 634 | 621.9 | 552 |
| January 01, 2026 | 633 | 627.7 | 627.7 | 635 | 619.05 | 357 |
| December 31, 2025 | 628.55 | 632.6 | 632.6 | 651.1 | 620.1 | 738 |
| December 30, 2025 | 614 | 626.5 | 626.5 | 639 | 614 | 1,185 |
| December 29, 2025 | 617.05 | 614 | 614 | 639.35 | 607.4 | 989 |
| December 26, 2025 | 614.95 | 626.15 | 626.15 | 647.9 | 614.95 | 957 |
| December 24, 2025 | 643.05 | 636.05 | 636.05 | 652.3 | 634 | 1,029 |
| December 23, 2025 | 650 | 643.6 | 643.6 | 661.95 | 642.15 | 901 |
| December 22, 2025 | 662.75 | 659.3 | 659.3 | 662.75 | 635 | 1,154 |
| December 19, 2025 | 643.35 | 640.2 | 640.2 | 643.35 | 625.4 | 632 |
| December 18, 2025 | 669 | 643.3 | 643.3 | 669 | 610.55 | 1,143 |
| December 17, 2025 | 666.35 | 663.8 | 663.8 | 666.35 | 620.4 | 475 |
| December 16, 2025 | 660 | 650.55 | 650.55 | 675 | 636.45 | 492 |
| December 15, 2025 | 667.5 | 659.7 | 659.7 | 667.5 | 645.15 | 427 |
| December 12, 2025 | 627.1 | 661.3 | 661.3 | 670 | 627.1 | 2,185 |
| December 11, 2025 | 627.05 | 627.1 | 627.1 | 634 | 597.5 | 1,411 |
| December 10, 2025 | 656.05 | 627.05 | 627.05 | 656.05 | 625 | 1,197 |
| December 09, 2025 | 630.4 | 638.85 | 638.85 | 667.9 | 625.15 | 864 |
| December 08, 2025 | 635.1 | 627.2 | 627.2 | 643.8 | 620 | 1,075 |
| December 05, 2025 | 660.4 | 639.4 | 639.4 | 660.4 | 630.75 | 982 |
| December 04, 2025 | 651.35 | 653.85 | 653.85 | 660 | 635 | 911 |
| December 03, 2025 | 661.2 | 639.7 | 639.7 | 666.95 | 637.7 | 1,493 |
| December 02, 2025 | 669.95 | 651.4 | 651.4 | 669.95 | 640.05 | 695 |
| December 01, 2025 | 645.55 | 661.55 | 661.55 | 675 | 643.45 | 560 |
| November 28, 2025 | 638.55 | 643.2 | 643.2 | 658.9 | 635.75 | 1,065 |
| November 27, 2025 | 671 | 638.55 | 638.55 | 671 | 630.2 | 1,737 |