585.00
-1.15(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 585.55 | 584.3 | 584.3 | 587.7 | 577.65 | 555,435 |
| February 19, 2026 | 603.4 | 586.15 | 586.15 | 603.45 | 580 | 1.12M |
| February 18, 2026 | 607 | 602.8 | 602.8 | 614.75 | 598.5 | 392,657 |
| February 17, 2026 | 601.15 | 606.9 | 606.9 | 612.9 | 601.15 | 264,325 |
| February 16, 2026 | 601.7 | 601.15 | 601.15 | 602.9 | 595.8 | 321,784 |
| February 13, 2026 | 611.15 | 601.95 | 601.95 | 613.75 | 600 | 453,299 |
| February 12, 2026 | 623 | 612.35 | 612.35 | 624.35 | 607 | 708,073 |
| February 11, 2026 | 624.8 | 621.6 | 621.6 | 628.55 | 615.8 | 298,383 |
| February 10, 2026 | 635 | 622 | 622 | 638.9 | 619 | 574,606 |
| February 09, 2026 | 619 | 628.8 | 628.8 | 631.95 | 616.6 | 577,757 |
| February 06, 2026 | 610 | 615.5 | 615.5 | 616.8 | 604.45 | 357,524 |
| February 05, 2026 | 635.7 | 610.15 | 610.15 | 635.7 | 603.3 | 918,127 |
| February 04, 2026 | 623.1 | 631.35 | 631.35 | 641.15 | 618.55 | 942,423 |
| February 03, 2026 | 649 | 615.5 | 615.5 | 655.65 | 613.3 | 1.34M |
| February 02, 2026 | 635 | 615.8 | 615.8 | 647.45 | 603.85 | 1.59M |
| February 01, 2026 | 665 | 640.55 | 640.55 | 665 | 635 | 463,205 |
| January 30, 2026 | 642.9 | 667.15 | 667.15 | 670.55 | 642 | 635,021 |
| January 29, 2026 | 660.75 | 644.7 | 644.7 | 663 | 640.1 | 773,555 |
| January 28, 2026 | 630.65 | 663.15 | 663.15 | 666 | 625.9 | 428,094 |
| January 27, 2026 | 637.9 | 626.5 | 626.5 | 639.6 | 619.35 | 691,970 |
| January 23, 2026 | 662.05 | 634.95 | 634.95 | 664.7 | 626.4 | 295,325 |
| January 22, 2026 | 661.05 | 657.4 | 657.4 | 669.5 | 649 | 366,220 |
| January 21, 2026 | 660.45 | 651.55 | 651.55 | 660.45 | 635.3 | 718,981 |
| January 20, 2026 | 685.65 | 660.45 | 660.45 | 688.25 | 657.8 | 539,275 |
| January 19, 2026 | 681 | 689.75 | 689.75 | 692.75 | 676.55 | 401,950 |
| January 16, 2026 | 697 | 681.35 | 681.35 | 703 | 679 | 425,090 |
| January 14, 2026 | 681.15 | 699.25 | 699.25 | 704 | 677.55 | 617,356 |
| January 13, 2026 | 695.05 | 685.95 | 685.95 | 695.1 | 681.5 | 348,714 |
| January 12, 2026 | 687.25 | 692.1 | 692.1 | 697.5 | 665 | 637,076 |
| January 09, 2026 | 685 | 689.95 | 689.95 | 695.7 | 681.6 | 719,782 |
| January 08, 2026 | 717.05 | 684.8 | 684.8 | 719.75 | 679 | 852,816 |
| January 07, 2026 | 726 | 717.05 | 717.05 | 729.05 | 712 | 347,042 |
| January 06, 2026 | 752.45 | 727.8 | 727.8 | 752.45 | 725.25 | 495,019 |
| January 05, 2026 | 744.75 | 752.75 | 752.75 | 754.8 | 741.95 | 314,723 |
| January 02, 2026 | 745 | 746.85 | 746.85 | 759 | 739.75 | 693,217 |
| January 01, 2026 | 738.65 | 738.3 | 738.3 | 743.9 | 733 | 351,159 |
| December 31, 2025 | 734.8 | 737.9 | 737.9 | 740 | 731.95 | 197,088 |
| December 30, 2025 | 735.2 | 732.75 | 732.75 | 735.45 | 724 | 312,252 |
| December 29, 2025 | 730 | 735.2 | 735.2 | 740 | 729.9 | 258,980 |
| December 26, 2025 | 737.1 | 732.05 | 732.05 | 743.85 | 729.1 | 272,280 |
| December 24, 2025 | 743 | 741.4 | 741.4 | 746 | 735.25 | 499,146 |
| December 23, 2025 | 746 | 743.15 | 743.15 | 749.3 | 740.35 | 506,820 |
| December 22, 2025 | 732 | 745 | 745 | 764.8 | 728.65 | 6.53M |
| December 19, 2025 | 698.25 | 709.05 | 709.05 | 717.85 | 698 | 297,442 |
| December 18, 2025 | 702.6 | 700.3 | 700.3 | 707.7 | 695.15 | 340,117 |
| December 17, 2025 | 705.6 | 704.45 | 704.45 | 716.4 | 701 | 463,253 |
| December 16, 2025 | 702 | 705.6 | 705.6 | 709 | 697.1 | 487,214 |
| December 15, 2025 | 716 | 704.9 | 704.9 | 723.5 | 700 | 4.74M |
| December 12, 2025 | 687.95 | 690.95 | 690.95 | 694.95 | 682.3 | 457,508 |
| December 11, 2025 | 681.75 | 683.95 | 683.95 | 687.25 | 679.7 | 407,637 |
| December 10, 2025 | 683.4 | 681.75 | 681.75 | 691 | 676.5 | 492,162 |
| December 09, 2025 | 679.5 | 684.35 | 684.35 | 688.4 | 668.7 | 646,864 |
| December 08, 2025 | 703.1 | 681.55 | 681.55 | 703.4 | 678.35 | 471,258 |
| December 05, 2025 | 714 | 703.9 | 703.9 | 714.95 | 701.6 | 369,739 |
| December 04, 2025 | 718.75 | 713.6 | 713.6 | 718.75 | 702.05 | 686,602 |
| December 03, 2025 | 712.8 | 720.35 | 720.35 | 724 | 708.75 | 702,489 |
| December 02, 2025 | 694 | 712.35 | 712.35 | 717.7 | 690.5 | 1.65M |
| December 01, 2025 | 688 | 694.25 | 694.25 | 697.05 | 682.25 | 1.09M |
| November 30, 2025 | 688 | 694.25 | 694.25 | 697.05 | 682.25 | 1.09M |
| November 28, 2025 | 700 | 685.75 | 685.75 | 700.9 | 682 | 491,046 |