668.15
-1.8(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 669.35 | 668.15 | 668.15 | 678.8 | 660 | 42,303 |
| February 19, 2026 | 679.45 | 669.95 | 669.95 | 688 | 665 | 77,280 |
| February 18, 2026 | 664.75 | 664.25 | 664.25 | 674.5 | 661 | 20,342 |
| February 17, 2026 | 670 | 664.1 | 664.1 | 673.9 | 660.65 | 17,790 |
| February 16, 2026 | 664 | 663.9 | 663.9 | 666.65 | 645.55 | 31,927 |
| February 13, 2026 | 678.9 | 664.45 | 664.45 | 687.25 | 652.2 | 47,097 |
| February 12, 2026 | 679.45 | 672.2 | 672.2 | 685.4 | 660 | 236,111 |
| February 11, 2026 | 695.45 | 689.8 | 689.8 | 702 | 684 | 45,004 |
| February 10, 2026 | 699.95 | 688.55 | 688.55 | 714.95 | 682.45 | 49,301 |
| February 09, 2026 | 681.25 | 695 | 695 | 701.95 | 680.6 | 26,731 |
| February 06, 2026 | 682.5 | 680.55 | 680.55 | 686.85 | 676 | 12,539 |
| February 05, 2026 | 701.75 | 685.75 | 685.75 | 702 | 672.5 | 22,834 |
| February 04, 2026 | 700.05 | 700.65 | 700.65 | 719.8 | 696.5 | 28,052 |
| February 03, 2026 | 700 | 700.05 | 700.05 | 707 | 673.5 | 52,380 |
| February 02, 2026 | 693.7 | 674.25 | 674.25 | 693.7 | 652.6 | 24,678 |
| February 01, 2026 | 699 | 681.95 | 681.95 | 706.55 | 676.1 | 20,232 |
| January 30, 2026 | 701.05 | 699.1 | 699.1 | 707.45 | 694.55 | 36,048 |
| January 29, 2026 | 694 | 706.45 | 706.45 | 710 | 690.5 | 23,332 |
| January 28, 2026 | 700 | 697.95 | 697.95 | 705 | 691.25 | 34,056 |
| January 27, 2026 | 688 | 705.7 | 705.7 | 709.2 | 672 | 59,759 |
| January 23, 2026 | 714.4 | 688.4 | 688.4 | 714.4 | 675 | 42,895 |
| January 22, 2026 | 695.55 | 705.1 | 705.1 | 709.65 | 695.25 | 161,519 |
| January 21, 2026 | 695.8 | 695.55 | 695.55 | 712 | 679.8 | 79,803 |
| January 20, 2026 | 712 | 700.8 | 700.8 | 712 | 682.55 | 238,474 |
| January 19, 2026 | 720 | 711.85 | 711.85 | 720 | 705.4 | 107,818 |
| January 16, 2026 | 738.65 | 725.4 | 725.4 | 750.95 | 723.1 | 35,632 |
| January 14, 2026 | 734.7 | 742.35 | 742.35 | 745.25 | 725.1 | 21,110 |
| January 13, 2026 | 716 | 738.4 | 738.4 | 743.1 | 716 | 28,248 |
| January 12, 2026 | 718 | 721.4 | 721.4 | 726.5 | 706.05 | 46,251 |
| January 09, 2026 | 753.25 | 728.5 | 728.5 | 755 | 726 | 24,017 |
| January 08, 2026 | 783.15 | 757.05 | 757.05 | 789.45 | 751 | 65,867 |
| January 07, 2026 | 782.7 | 783.15 | 783.15 | 794.15 | 775 | 21,530 |
| January 06, 2026 | 787.95 | 781.5 | 781.5 | 791.75 | 780.7 | 43,317 |
| January 05, 2026 | 805 | 785.2 | 785.2 | 805 | 780 | 133,313 |
| January 02, 2026 | 797.05 | 794.65 | 794.65 | 805 | 784.8 | 27,346 |
| January 01, 2026 | 767.45 | 793.15 | 793.15 | 799.25 | 765 | 44,059 |
| December 31, 2025 | 749 | 758.95 | 758.95 | 767.85 | 749 | 20,559 |
| December 30, 2025 | 751.85 | 752.4 | 752.4 | 755.65 | 745.2 | 14,588 |
| December 29, 2025 | 758.35 | 749.85 | 749.85 | 762 | 747.5 | 12,340 |
| December 26, 2025 | 775.1 | 762.6 | 762.6 | 775.1 | 747.7 | 47,831 |
| December 24, 2025 | 778 | 772.4 | 772.4 | 791 | 768.1 | 30,224 |
| December 23, 2025 | 800 | 782.75 | 782.75 | 803.05 | 780.1 | 35,364 |
| December 22, 2025 | 783.75 | 789.55 | 789.55 | 794 | 783.75 | 23,801 |
| December 19, 2025 | 790.25 | 787.05 | 787.05 | 794 | 777.1 | 47,898 |
| December 18, 2025 | 802 | 786 | 786 | 808.35 | 780.3 | 34,384 |
| December 17, 2025 | 828 | 807.35 | 807.35 | 836.95 | 805.1 | 52,174 |
| December 16, 2025 | 825.15 | 829.8 | 829.8 | 832.95 | 815 | 23,091 |
| December 15, 2025 | 850.8 | 821.75 | 821.75 | 854.45 | 816 | 55,767 |
| December 12, 2025 | 858 | 849.95 | 849.95 | 859.95 | 840.2 | 33,268 |
| December 11, 2025 | 838.15 | 848.95 | 848.95 | 854.9 | 822.1 | 29,996 |
| December 10, 2025 | 838.4 | 833.15 | 833.15 | 860.95 | 828.35 | 30,502 |
| December 09, 2025 | 835.05 | 834.2 | 834.2 | 840.25 | 804.7 | 55,854 |
| December 08, 2025 | 867.9 | 844.5 | 844.5 | 868.75 | 825.8 | 47,734 |
| December 05, 2025 | 866.95 | 867.7 | 867.7 | 875.7 | 850 | 52,571 |
| December 04, 2025 | 856.9 | 865.15 | 865.15 | 870 | 837.55 | 95,333 |
| December 03, 2025 | 846 | 852.65 | 852.65 | 858.9 | 843.05 | 43,555 |
| December 02, 2025 | 841 | 850.2 | 850.2 | 854 | 832.95 | 33,001 |
| December 01, 2025 | 837.35 | 851.7 | 851.7 | 854.85 | 828.1 | 36,683 |
| November 28, 2025 | 857.3 | 833.2 | 833.2 | 864.15 | 820.6 | 128,245 |
| November 27, 2025 | 892.9 | 857.3 | 857.3 | 892.9 | 850 | 79,138 |