640.70
-19.55(-2.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 664.95 | 640.7 | 640.7 | 670.45 | 640 | 51,396 |
| February 18, 2026 | 668 | 660.25 | 660.25 | 680.95 | 656.65 | 79,489 |
| February 17, 2026 | 631.6 | 666.9 | 666.9 | 679.95 | 630.6 | 237,871 |
| February 16, 2026 | 636.1 | 631.15 | 631.15 | 640 | 626 | 34,230 |
| February 13, 2026 | 652 | 637.9 | 637.9 | 653.95 | 633.95 | 51,115 |
| February 12, 2026 | 665 | 654.8 | 654.8 | 665 | 649.35 | 30,314 |
| February 11, 2026 | 662.8 | 666.3 | 666.3 | 671.65 | 658 | 33,147 |
| February 10, 2026 | 679.7 | 668.45 | 668.45 | 691.9 | 655.9 | 110,257 |
| February 09, 2026 | 630.6 | 679.75 | 679.75 | 685 | 630 | 188,576 |
| February 06, 2026 | 646.95 | 630.6 | 630.6 | 647 | 625.05 | 50,602 |
| February 05, 2026 | 660 | 646.95 | 646.95 | 663.1 | 643.05 | 36,534 |
| February 04, 2026 | 647 | 659.6 | 659.6 | 665.8 | 645 | 33,489 |
| February 03, 2026 | 658 | 652.3 | 652.3 | 659.85 | 642.15 | 41,905 |
| February 02, 2026 | 635 | 636.95 | 636.95 | 642.8 | 624 | 45,017 |
| February 01, 2026 | 654.65 | 632.3 | 632.3 | 655.55 | 630.5 | 49,817 |
| January 30, 2026 | 665 | 654.65 | 654.65 | 665 | 647 | 108,461 |
| January 29, 2026 | 643.8 | 666.35 | 666.35 | 673 | 643.8 | 106,406 |
| January 28, 2026 | 610 | 650.5 | 650.5 | 655.9 | 609.95 | 113,416 |
| January 27, 2026 | 598.35 | 611.05 | 611.05 | 616.45 | 580.15 | 102,593 |
| January 23, 2026 | 619.9 | 597.45 | 597.45 | 624.4 | 594 | 47,274 |
| January 22, 2026 | 632.2 | 619.2 | 619.2 | 633 | 613.15 | 62,968 |
| January 21, 2026 | 623 | 616.8 | 616.8 | 635.7 | 609 | 80,085 |
| January 20, 2026 | 653.25 | 625.9 | 625.9 | 659 | 621.45 | 94,186 |
| January 19, 2026 | 669.95 | 653.25 | 653.25 | 674.8 | 650 | 75,243 |
| January 16, 2026 | 686.3 | 674.8 | 674.8 | 694.5 | 672 | 148,649 |
| January 14, 2026 | 703.2 | 702.6 | 702.6 | 712.5 | 700.1 | 40,278 |
| January 13, 2026 | 709 | 703.5 | 703.5 | 714.8 | 701.1 | 33,910 |
| January 12, 2026 | 713.45 | 700.1 | 700.1 | 713.45 | 691.5 | 71,526 |
| January 09, 2026 | 721 | 708.95 | 708.95 | 724.45 | 706.5 | 78,380 |
| January 08, 2026 | 721.45 | 721.7 | 721.7 | 770 | 705.15 | 631,638 |
| January 07, 2026 | 715.15 | 719.1 | 719.1 | 746 | 715.15 | 118,116 |
| January 06, 2026 | 722.85 | 714.95 | 714.95 | 722.85 | 706.3 | 65,865 |
| January 05, 2026 | 720 | 719.1 | 719.1 | 734.45 | 710.1 | 54,847 |
| January 02, 2026 | 727.2 | 729.6 | 729.6 | 733 | 722.75 | 55,802 |
| January 01, 2026 | 731 | 722.1 | 722.1 | 736.5 | 720.6 | 45,142 |
| December 31, 2025 | 725 | 729.5 | 729.5 | 737 | 716.7 | 76,412 |
| December 30, 2025 | 730.25 | 714.75 | 714.75 | 733.5 | 711.3 | 63,893 |
| December 29, 2025 | 741.1 | 730.25 | 730.25 | 742.1 | 724.45 | 90,969 |
| December 26, 2025 | 746.75 | 743.3 | 743.3 | 755.9 | 740 | 40,872 |
| December 24, 2025 | 756 | 743.1 | 743.1 | 761.2 | 742 | 45,257 |
| December 23, 2025 | 742.75 | 755 | 755 | 767.85 | 741.45 | 75,704 |
| December 22, 2025 | 736 | 739.05 | 739.05 | 750 | 731 | 66,843 |
| December 19, 2025 | 720 | 736 | 736 | 740.6 | 718.9 | 53,991 |
| December 18, 2025 | 731.5 | 717.35 | 717.35 | 733.85 | 711 | 54,749 |
| December 17, 2025 | 748 | 734.05 | 734.05 | 748.05 | 731.2 | 34,359 |
| December 16, 2025 | 758 | 747.9 | 747.9 | 758.95 | 744.5 | 25,404 |
| December 15, 2025 | 755 | 755.2 | 755.2 | 761.7 | 746.7 | 43,555 |
| December 12, 2025 | 758.1 | 757.1 | 757.1 | 773.95 | 752.4 | 51,083 |
| December 11, 2025 | 767 | 754.15 | 754.15 | 770 | 751 | 66,349 |
| December 10, 2025 | 770 | 767.75 | 767.75 | 804.05 | 761.65 | 124,405 |
| December 09, 2025 | 775 | 758.25 | 758.25 | 775.5 | 740 | 111,453 |
| December 08, 2025 | 814.8 | 778.4 | 778.4 | 814.8 | 771.2 | 62,729 |
| December 05, 2025 | 826 | 810.5 | 810.5 | 832.4 | 805.3 | 46,484 |
| December 04, 2025 | 838 | 828.8 | 828.8 | 841.85 | 825.1 | 27,662 |
| December 03, 2025 | 830.05 | 837.7 | 837.7 | 850 | 830 | 38,736 |
| December 02, 2025 | 846.4 | 831 | 831 | 848.95 | 829 | 51,857 |
| December 01, 2025 | 848.95 | 846.4 | 846.4 | 852.95 | 845 | 25,760 |
| November 28, 2025 | 860.3 | 845.95 | 845.95 | 865 | 840.05 | 56,130 |
| November 27, 2025 | 854.7 | 856.2 | 856.2 | 861.25 | 851.85 | 42,504 |
| November 26, 2025 | 858.9 | 854.8 | 854.8 | 882.8 | 850.05 | 358,523 |