628.25
-5.3(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 630 | 628.25 | 628.25 | 644.9 | 602 | 12,428 |
| February 19, 2026 | 674.95 | 633.55 | 633.55 | 690 | 633.55 | 31,805 |
| February 18, 2026 | 660.05 | 666.85 | 666.85 | 678.85 | 660.05 | 5,154 |
| February 17, 2026 | 672 | 669.95 | 669.95 | 695.7 | 665 | 9,068 |
| February 16, 2026 | 684.9 | 696.35 | 696.35 | 708.95 | 671.4 | 12,494 |
| February 13, 2026 | 675.25 | 676.05 | 676.05 | 687.95 | 666.75 | 5,279 |
| February 12, 2026 | 680 | 682.6 | 682.6 | 689.7 | 675 | 3,441 |
| February 11, 2026 | 690.5 | 683.5 | 683.5 | 705.05 | 671.1 | 4,693 |
| February 10, 2026 | 698.9 | 700.6 | 700.6 | 707.9 | 670.15 | 7,237 |
| February 09, 2026 | 705 | 680.7 | 680.7 | 720 | 672.1 | 8,575 |
| February 06, 2026 | 660 | 696.5 | 696.5 | 696.5 | 660 | 7,123 |
| February 05, 2026 | 662.7 | 663.35 | 663.35 | 690 | 662.7 | 36,455 |
| February 04, 2026 | 697.55 | 697.55 | 697.55 | 697.55 | 697.55 | 3,367 |
| February 03, 2026 | 736.55 | 734.25 | 734.25 | 748 | 734.25 | 20,906 |
| February 02, 2026 | 750 | 772.85 | 772.85 | 772.85 | 730 | 9,608 |
| February 01, 2026 | 734.8 | 736.05 | 736.05 | 736.05 | 701.1 | 5,251 |
| January 30, 2026 | 679.35 | 701 | 701 | 701 | 656.05 | 2,831 |
| January 29, 2026 | 698 | 667.65 | 667.65 | 714 | 665.05 | 7,730 |
| January 28, 2026 | 660 | 690.05 | 690.05 | 690.05 | 660 | 5,535 |
| January 27, 2026 | 699.9 | 657.2 | 657.2 | 699.9 | 656 | 7,421 |
| January 23, 2026 | 718.8 | 687.6 | 687.6 | 718.8 | 681.45 | 3,020 |
| January 22, 2026 | 704 | 715.25 | 715.25 | 723.75 | 690 | 3,785 |
| January 21, 2026 | 732 | 692.4 | 692.4 | 732 | 691.05 | 11,631 |
| January 20, 2026 | 774.9 | 727.4 | 727.4 | 774.9 | 724.25 | 11,296 |
| January 19, 2026 | 778 | 762.35 | 762.35 | 798.9 | 752.1 | 5,495 |
| January 16, 2026 | 784.85 | 792.8 | 792.8 | 799 | 775.25 | 1,451 |
| January 14, 2026 | 783.8 | 784.85 | 784.85 | 792.5 | 765.7 | 2,757 |
| January 13, 2026 | 747.55 | 783.8 | 783.8 | 784.9 | 735.2 | 5,867 |
| January 12, 2026 | 752.1 | 747.55 | 747.55 | 763.75 | 736 | 4,722 |
| January 09, 2026 | 780 | 752.1 | 752.1 | 782.35 | 745 | 10,389 |
| January 08, 2026 | 812 | 780 | 780 | 816.2 | 775.3 | 19,502 |
| January 07, 2026 | 815.05 | 811.8 | 811.8 | 842.95 | 802.55 | 13,050 |
| January 06, 2026 | 850 | 834.75 | 834.75 | 850 | 821.05 | 8,999 |
| January 05, 2026 | 840 | 851.55 | 851.55 | 864 | 825 | 3,546 |
| January 02, 2026 | 878.4 | 854.5 | 854.5 | 878.4 | 841.7 | 1,691 |
| January 01, 2026 | 866 | 853.55 | 853.55 | 889 | 835.1 | 1,050 |
| December 31, 2025 | 875 | 863.2 | 863.2 | 888.7 | 850.3 | 1,886 |
| December 30, 2025 | 825 | 869.65 | 869.65 | 871.95 | 820 | 7,994 |
| December 29, 2025 | 898.95 | 843.05 | 843.05 | 898.95 | 839 | 4,638 |
| December 26, 2025 | 885.9 | 883.05 | 883.05 | 915 | 877.7 | 3,760 |
| December 24, 2025 | 890 | 885.9 | 885.9 | 930 | 885 | 3,337 |
| December 23, 2025 | 898.85 | 889.4 | 889.4 | 898.85 | 852.2 | 2,879 |
| December 22, 2025 | 863.9 | 872.95 | 872.95 | 879 | 840 | 3,526 |
| December 19, 2025 | 858.95 | 837.4 | 837.4 | 860 | 825.1 | 2,908 |
| December 18, 2025 | 838.9 | 849.8 | 849.8 | 855.95 | 825.05 | 1,658 |
| December 17, 2025 | 849.95 | 843.1 | 843.1 | 857.95 | 832.35 | 1,168 |
| December 16, 2025 | 840 | 844.95 | 844.95 | 869.7 | 833.5 | 2,041 |
| December 15, 2025 | 843.55 | 849.05 | 849.05 | 864.5 | 823.55 | 7,732 |
| December 12, 2025 | 871.05 | 843.55 | 843.55 | 889 | 840 | 3,259 |
| December 11, 2025 | 821.2 | 871.05 | 871.05 | 877.9 | 821.2 | 2,103 |
| December 10, 2025 | 833.5 | 851.5 | 851.5 | 859.95 | 825 | 5,397 |
| December 09, 2025 | 809.7 | 822.75 | 822.75 | 829.9 | 800 | 4,676 |
| December 08, 2025 | 829 | 813.05 | 813.05 | 836.75 | 800 | 9,359 |
| December 05, 2025 | 851.1 | 836.55 | 836.55 | 851.1 | 808.6 | 11,436 |
| December 04, 2025 | 877.55 | 851.15 | 851.15 | 889.5 | 848 | 4,718 |
| December 03, 2025 | 923 | 881.95 | 881.95 | 923 | 850 | 5,016 |
| December 02, 2025 | 938.9 | 882.55 | 882.55 | 938.9 | 870.15 | 3,468 |
| December 01, 2025 | 958.5 | 911.2 | 911.2 | 958.5 | 903 | 1,972 |
| November 28, 2025 | 939.95 | 929.65 | 929.65 | 949.65 | 909 | 8,344 |
| November 27, 2025 | 915 | 921.5 | 921.5 | 959.8 | 915 | 4,929 |