659.75
-2.5(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 652.15 | 659.75 | 659.75 | 669.2 | 652.15 | 39,305 |
| February 19, 2026 | 676 | 662.25 | 662.25 | 685 | 655.1 | 54,242 |
| February 18, 2026 | 673.5 | 676.05 | 676.05 | 698.4 | 670.65 | 131,494 |
| February 17, 2026 | 644.2 | 673.55 | 673.55 | 694.85 | 642.6 | 173,807 |
| February 16, 2026 | 646.15 | 644.45 | 644.45 | 668 | 639.05 | 58,678 |
| February 13, 2026 | 655 | 662.8 | 662.8 | 695.45 | 653.4 | 127,037 |
| February 12, 2026 | 649.2 | 663.7 | 663.7 | 681.05 | 631.1 | 182,761 |
| February 11, 2026 | 673 | 666.3 | 666.3 | 693 | 640.05 | 177,498 |
| February 10, 2026 | 645.35 | 666.3 | 666.3 | 680 | 642.05 | 97,030 |
| February 09, 2026 | 615.85 | 647.3 | 647.3 | 653.2 | 602.55 | 81,733 |
| February 06, 2026 | 615.15 | 611.1 | 611.1 | 622.8 | 601.05 | 46,861 |
| February 05, 2026 | 638.4 | 620.15 | 620.15 | 638.4 | 605.25 | 39,237 |
| February 04, 2026 | 596.6 | 628.95 | 628.95 | 634.05 | 594.25 | 98,339 |
| February 03, 2026 | 598 | 600.4 | 600.4 | 619.95 | 563.9 | 231,653 |
| February 02, 2026 | 555 | 549.9 | 549.9 | 563.15 | 528 | 116,387 |
| February 01, 2026 | 574.3 | 552.35 | 552.35 | 574.3 | 547.95 | 35,204 |
| January 30, 2026 | 557 | 565.9 | 565.9 | 575.9 | 546.05 | 43,553 |
| January 29, 2026 | 583.7 | 557.6 | 557.6 | 592.45 | 552.05 | 49,215 |
| January 28, 2026 | 543.05 | 583.7 | 583.7 | 588.6 | 542.95 | 78,221 |
| January 27, 2026 | 545.3 | 545.7 | 545.7 | 554.1 | 535 | 54,919 |
| January 23, 2026 | 572.85 | 544.55 | 544.55 | 577.5 | 541.65 | 51,876 |
| January 22, 2026 | 552.95 | 564.4 | 564.4 | 569.8 | 552.95 | 40,213 |
| January 21, 2026 | 548.5 | 550.55 | 550.55 | 569.9 | 545 | 100,736 |
| January 20, 2026 | 574 | 553.5 | 553.5 | 575.5 | 550 | 61,347 |
| January 19, 2026 | 585 | 574.75 | 574.75 | 590.4 | 572 | 74,699 |
| January 16, 2026 | 604.05 | 584.65 | 584.65 | 616.3 | 583.7 | 64,808 |
| January 14, 2026 | 620.4 | 604.05 | 604.05 | 625 | 600.1 | 95,302 |
| January 13, 2026 | 622.6 | 619.95 | 619.95 | 639.95 | 617.55 | 44,247 |
| January 12, 2026 | 641.9 | 627.6 | 627.6 | 660 | 621.35 | 58,173 |
| January 09, 2026 | 650 | 635 | 635 | 654.95 | 633 | 71,357 |
| January 08, 2026 | 665 | 655.55 | 655.55 | 670 | 653 | 52,597 |
| January 07, 2026 | 679 | 668.15 | 668.15 | 681.3 | 665.1 | 40,795 |
| January 06, 2026 | 685 | 674.85 | 674.85 | 685 | 672.9 | 31,279 |
| January 05, 2026 | 699 | 683.15 | 683.15 | 699 | 680.05 | 44,063 |
| January 02, 2026 | 689 | 692.9 | 692.9 | 696.1 | 682.5 | 31,747 |
| January 01, 2026 | 694.25 | 684.95 | 684.95 | 699 | 682 | 27,062 |
| December 31, 2025 | 684 | 685.05 | 685.05 | 697 | 682.55 | 34,570 |
| December 30, 2025 | 681.95 | 687.5 | 687.5 | 698 | 675.25 | 33,983 |
| December 29, 2025 | 686 | 680.15 | 680.15 | 689.3 | 675 | 42,483 |
| December 26, 2025 | 694.05 | 689.35 | 689.35 | 696.8 | 687.6 | 40,685 |
| December 24, 2025 | 697.65 | 696.65 | 696.65 | 703 | 691.05 | 38,726 |
| December 23, 2025 | 699.95 | 694.65 | 694.65 | 705.45 | 691 | 43,985 |
| December 22, 2025 | 690.7 | 696.55 | 696.55 | 711.9 | 690.7 | 43,028 |
| December 19, 2025 | 684.75 | 687.25 | 687.25 | 690.8 | 681.05 | 18,547 |
| December 18, 2025 | 688 | 683.2 | 683.2 | 695.95 | 676.4 | 37,001 |
| December 17, 2025 | 687.3 | 685.6 | 685.6 | 699.95 | 682 | 39,183 |
| December 16, 2025 | 707.5 | 691.15 | 691.15 | 714.6 | 688 | 28,531 |
| December 15, 2025 | 700.95 | 704.05 | 704.05 | 709.7 | 696.1 | 33,478 |
| December 12, 2025 | 702.9 | 697.75 | 697.75 | 703.45 | 693.65 | 33,577 |
| December 11, 2025 | 704 | 695.2 | 695.2 | 705.35 | 687.1 | 67,567 |
| December 10, 2025 | 706 | 705.95 | 705.95 | 723.9 | 701.15 | 59,532 |
| December 09, 2025 | 690 | 698.45 | 698.45 | 702.1 | 676.05 | 76,727 |
| December 08, 2025 | 715 | 689.35 | 689.35 | 715 | 685.2 | 80,439 |
| December 05, 2025 | 721 | 708.8 | 708.8 | 722.3 | 704.65 | 44,200 |
| December 04, 2025 | 711.8 | 718.3 | 718.3 | 735 | 704 | 87,914 |
| December 03, 2025 | 722 | 712.3 | 712.3 | 722.2 | 706.05 | 80,682 |
| December 02, 2025 | 725.9 | 722.3 | 722.3 | 742.9 | 720 | 172,886 |
| December 01, 2025 | 716.25 | 730.95 | 730.95 | 794.95 | 716.25 | 4.03M |
| November 28, 2025 | 722.75 | 712.65 | 712.65 | 724.4 | 707.9 | 29,587 |
| November 27, 2025 | 723 | 717 | 717 | 745 | 712.85 | 59,772 |