709.20
-9.8(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 712 | 709.2 | 709.2 | 716.5 | 701.3 | 21,252 |
| February 19, 2026 | 719.35 | 719 | 719 | 728.2 | 711.95 | 28,321 |
| February 18, 2026 | 717.35 | 722.95 | 722.95 | 730 | 716.95 | 12,358 |
| February 17, 2026 | 705.1 | 717.35 | 717.35 | 734 | 691.1 | 27,302 |
| February 16, 2026 | 721.1 | 707.95 | 707.95 | 721.1 | 703 | 18,199 |
| February 13, 2026 | 737.1 | 717.5 | 717.5 | 737.1 | 711 | 38,638 |
| February 12, 2026 | 765 | 748.3 | 748.3 | 765 | 740.05 | 20,667 |
| February 11, 2026 | 770 | 765.05 | 765.05 | 789.55 | 760.05 | 29,654 |
| February 10, 2026 | 778.05 | 770.15 | 770.15 | 780.6 | 762.15 | 21,582 |
| February 09, 2026 | 687.45 | 779.3 | 779.3 | 798 | 687.45 | 320,088 |
| February 06, 2026 | 705.05 | 691.9 | 691.9 | 707.5 | 688 | 42,038 |
| February 05, 2026 | 717.95 | 706.75 | 706.75 | 720.5 | 704 | 20,055 |
| February 04, 2026 | 722.9 | 716.15 | 716.15 | 725.9 | 705.5 | 27,084 |
| February 03, 2026 | 721 | 722 | 722 | 727.65 | 710 | 33,488 |
| February 02, 2026 | 701 | 712.2 | 712.2 | 719.7 | 690 | 28,350 |
| February 01, 2026 | 711.05 | 703.45 | 703.45 | 725.45 | 701.15 | 30,387 |
| January 30, 2026 | 711 | 724.05 | 724.05 | 727.95 | 703.1 | 21,623 |
| January 29, 2026 | 713 | 719.15 | 719.15 | 733.4 | 710.5 | 24,797 |
| January 28, 2026 | 700.1 | 717.35 | 717.35 | 722.75 | 699.1 | 21,832 |
| January 27, 2026 | 700.05 | 708.5 | 708.5 | 713.95 | 690 | 33,339 |
| January 23, 2026 | 695 | 707.35 | 707.35 | 716.95 | 687.05 | 54,869 |
| January 22, 2026 | 665.05 | 686.55 | 686.55 | 697.95 | 662.4 | 44,745 |
| January 21, 2026 | 680 | 662.45 | 662.45 | 680.4 | 652.75 | 48,364 |
| January 20, 2026 | 691.05 | 682.9 | 682.9 | 696.45 | 679 | 23,000 |
| January 19, 2026 | 698 | 698.65 | 698.65 | 704.05 | 691.05 | 11,644 |
| January 16, 2026 | 705 | 703.55 | 703.55 | 720 | 696.9 | 20,540 |
| January 14, 2026 | 714.05 | 704.65 | 704.65 | 723.4 | 702 | 17,163 |
| January 13, 2026 | 724 | 723.6 | 723.6 | 725 | 712.55 | 27,399 |
| January 12, 2026 | 717.35 | 717.35 | 717.35 | 722.8 | 700.6 | 40,351 |
| January 09, 2026 | 720.5 | 723.25 | 723.25 | 734 | 720.5 | 22,020 |
| January 08, 2026 | 736 | 720.1 | 720.1 | 741.2 | 711 | 22,608 |
| January 07, 2026 | 738.95 | 742.05 | 742.05 | 747 | 735.65 | 8,099 |
| January 06, 2026 | 751 | 738.4 | 738.4 | 752.55 | 736 | 17,563 |
| January 05, 2026 | 756.35 | 754.9 | 754.9 | 767.45 | 750.25 | 17,616 |
| January 02, 2026 | 747 | 754.45 | 754.45 | 762 | 745.5 | 26,560 |
| January 01, 2026 | 751 | 747 | 747 | 756.25 | 741.5 | 10,607 |
| December 31, 2025 | 747.2 | 751.75 | 751.75 | 755.9 | 735 | 22,994 |
| December 30, 2025 | 753.4 | 747.2 | 747.2 | 756.4 | 737.55 | 15,714 |
| December 29, 2025 | 760 | 755.25 | 755.25 | 769.45 | 748 | 43,320 |
| December 26, 2025 | 775 | 765.9 | 765.9 | 775.35 | 763.05 | 31,489 |
| December 24, 2025 | 748.1 | 769 | 769 | 775.6 | 748.1 | 126,495 |
| December 23, 2025 | 745.1 | 748.1 | 748.1 | 752.65 | 742 | 36,908 |
| December 22, 2025 | 739.15 | 746.45 | 746.45 | 754.8 | 739.15 | 26,343 |
| December 19, 2025 | 748.95 | 739.15 | 739.15 | 748.95 | 733.55 | 30,007 |
| December 18, 2025 | 760 | 746.5 | 746.5 | 760 | 740.1 | 24,697 |
| December 17, 2025 | 758.3 | 755.2 | 755.2 | 764.7 | 742.5 | 14,069 |
| December 16, 2025 | 751.35 | 759.95 | 759.95 | 767.15 | 741.2 | 28,883 |
| December 15, 2025 | 749.6 | 752.6 | 752.6 | 760 | 740.5 | 24,510 |
| December 12, 2025 | 748.05 | 748.85 | 748.85 | 763.4 | 742.6 | 31,983 |
| December 11, 2025 | 762 | 747.15 | 747.15 | 778 | 734.5 | 84,058 |
| December 10, 2025 | 758 | 769.5 | 769.5 | 775.1 | 751.15 | 15,701 |
| December 09, 2025 | 758.1 | 758.9 | 758.9 | 767.6 | 748.6 | 35,671 |
| December 08, 2025 | 781 | 769.65 | 769.65 | 785.3 | 760.6 | 17,010 |
| December 05, 2025 | 785.4 | 783.75 | 783.75 | 786.2 | 780.2 | 8,879 |
| December 04, 2025 | 785.15 | 785.9 | 785.9 | 793.6 | 775.25 | 17,470 |
| December 03, 2025 | 794.9 | 793.6 | 793.6 | 795.9 | 780.55 | 23,518 |
| December 02, 2025 | 795.55 | 794.65 | 794.65 | 810.05 | 788.35 | 19,907 |
| December 01, 2025 | 795.5 | 799.55 | 799.55 | 805.4 | 791.15 | 14,673 |
| November 28, 2025 | 796 | 795.5 | 795.5 | 811 | 781 | 32,370 |
| November 27, 2025 | 792.35 | 796.55 | 796.55 | 809 | 790 | 16,591 |