730.35
+6.8(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 724 | 730.35 | 730.35 | 737.25 | 718 | 61,305 |
| February 19, 2026 | 758.05 | 723.55 | 723.55 | 760.75 | 720.25 | 136,567 |
| February 18, 2026 | 745 | 759.2 | 759.2 | 784.9 | 743.65 | 134,880 |
| February 17, 2026 | 741 | 743.05 | 743.05 | 755 | 735.95 | 62,331 |
| February 16, 2026 | 741 | 739.6 | 739.6 | 749.95 | 734.1 | 65,728 |
| February 13, 2026 | 755.75 | 741.75 | 741.75 | 755.75 | 737.1 | 43,154 |
| February 12, 2026 | 770 | 759.9 | 759.9 | 773 | 757 | 45,347 |
| February 11, 2026 | 782.65 | 773.45 | 773.45 | 783.45 | 769.1 | 35,709 |
| February 10, 2026 | 789 | 782.65 | 782.65 | 795.9 | 778.1 | 61,304 |
| February 09, 2026 | 725.2 | 789.45 | 789.45 | 815.9 | 725.2 | 309,828 |
| February 06, 2026 | 730 | 723.6 | 723.6 | 730 | 715.65 | 32,651 |
| February 05, 2026 | 742.05 | 731.75 | 731.75 | 746.5 | 728 | 42,023 |
| February 04, 2026 | 726 | 744.55 | 744.55 | 749.9 | 726 | 56,848 |
| February 03, 2026 | 737 | 734.85 | 734.85 | 739.6 | 720.75 | 64,101 |
| February 02, 2026 | 707.7 | 706.25 | 706.25 | 710 | 685.15 | 48,164 |
| February 01, 2026 | 712 | 706.6 | 706.6 | 726 | 702.15 | 46,101 |
| January 30, 2026 | 715.5 | 713.15 | 713.15 | 721 | 705 | 33,652 |
| January 29, 2026 | 714.8 | 717.25 | 717.25 | 721.9 | 702.55 | 57,862 |
| January 28, 2026 | 690.2 | 712.8 | 712.8 | 716.05 | 690.2 | 69,804 |
| January 27, 2026 | 707 | 688.2 | 688.2 | 707 | 681.4 | 46,368 |
| January 23, 2026 | 709 | 695.05 | 695.05 | 709 | 687.1 | 41,271 |
| January 22, 2026 | 712.9 | 705.55 | 705.55 | 714 | 700 | 41,433 |
| January 21, 2026 | 714 | 697.75 | 697.75 | 714 | 685.1 | 72,671 |
| January 20, 2026 | 742 | 709.3 | 709.3 | 742 | 707.5 | 63,011 |
| January 19, 2026 | 749.05 | 736.15 | 736.15 | 749.05 | 731 | 55,560 |
| January 16, 2026 | 767 | 754.5 | 754.5 | 772.7 | 750 | 70,927 |
| January 14, 2026 | 774.8 | 764.35 | 764.35 | 776.2 | 763.1 | 35,887 |
| January 13, 2026 | 778.8 | 774.2 | 774.2 | 784 | 770.2 | 45,914 |
| January 12, 2026 | 773.9 | 772.75 | 772.75 | 778 | 751 | 58,569 |
| January 09, 2026 | 780 | 768.9 | 768.9 | 784.7 | 766.1 | 58,323 |
| January 08, 2026 | 806 | 784.95 | 784.95 | 806 | 778 | 46,251 |
| January 07, 2026 | 800.1 | 804.6 | 804.6 | 808.05 | 796.05 | 31,966 |
| January 06, 2026 | 816 | 802.35 | 802.35 | 816 | 797.75 | 40,525 |
| January 05, 2026 | 822.6 | 813.6 | 813.6 | 824 | 809 | 39,322 |
| January 02, 2026 | 823.45 | 817.3 | 817.3 | 830.75 | 816 | 63,553 |
| January 01, 2026 | 809.8 | 818.2 | 818.2 | 827.9 | 809.8 | 73,830 |
| December 31, 2025 | 790.5 | 805.7 | 805.7 | 818 | 790.5 | 69,685 |
| December 30, 2025 | 810 | 792.8 | 792.8 | 810.05 | 787.65 | 52,737 |
| December 29, 2025 | 818 | 808.55 | 808.55 | 824 | 805.25 | 48,144 |
| December 26, 2025 | 815.1 | 817.45 | 817.45 | 836.05 | 811.6 | 81,858 |
| December 24, 2025 | 831 | 815.1 | 815.1 | 834 | 811.25 | 38,204 |
| December 23, 2025 | 818 | 828.25 | 828.25 | 831.95 | 817.75 | 42,743 |
| December 22, 2025 | 818 | 816.65 | 816.65 | 830.65 | 807.15 | 51,231 |
| December 19, 2025 | 803.5 | 813.65 | 813.65 | 823.8 | 801 | 65,357 |
| December 18, 2025 | 810 | 796 | 796 | 810 | 792 | 50,069 |
| December 17, 2025 | 819 | 803.6 | 803.6 | 820 | 800 | 38,277 |
| December 16, 2025 | 820 | 817.65 | 817.65 | 821.75 | 811.5 | 31,111 |
| December 15, 2025 | 826 | 821.95 | 821.95 | 826 | 818.4 | 24,737 |
| December 12, 2025 | 823 | 823.65 | 823.65 | 832 | 819.6 | 34,204 |
| December 11, 2025 | 820 | 818.9 | 818.9 | 830 | 805 | 40,562 |
| December 10, 2025 | 820.5 | 816.55 | 816.55 | 833 | 812.75 | 29,023 |
| December 09, 2025 | 815.75 | 817.4 | 817.4 | 820.95 | 796.3 | 52,493 |
| December 08, 2025 | 837 | 817.8 | 817.8 | 839.25 | 812 | 45,969 |
| December 05, 2025 | 846 | 835.4 | 835.4 | 853 | 834.1 | 46,750 |
| December 04, 2025 | 855.45 | 848.55 | 848.55 | 857.4 | 846.3 | 29,113 |
| December 03, 2025 | 866.85 | 855.45 | 855.45 | 866.85 | 851 | 24,060 |
| December 02, 2025 | 866 | 863.8 | 863.8 | 869.95 | 856 | 31,195 |
| December 01, 2025 | 874 | 867.35 | 867.35 | 877.15 | 863.1 | 34,849 |
| November 28, 2025 | 876.1 | 868.1 | 868.1 | 877.15 | 864 | 42,547 |
| November 27, 2025 | 863.5 | 870.45 | 870.45 | 884.9 | 862.7 | 76,325 |