740.73
+3.7(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 737.03 | 740.73 | 740.73 | 743.6 | 735.01 | 24,525 |
| February 19, 2026 | 748.01 | 737.03 | 737.03 | 751.68 | 734 | 25,887 |
| February 18, 2026 | 747.49 | 747.95 | 747.95 | 748.98 | 743.41 | 14,083 |
| February 17, 2026 | 736.3 | 744.21 | 744.21 | 749 | 736.3 | 17,830 |
| February 16, 2026 | 730.53 | 739.34 | 739.34 | 739.99 | 730.53 | 47,536 |
| February 13, 2026 | 733.01 | 734.2 | 734.2 | 743.95 | 725.02 | 31,560 |
| February 12, 2026 | 747.49 | 745.31 | 745.31 | 747.91 | 742.35 | 23,404 |
| February 11, 2026 | 744.48 | 747.49 | 747.49 | 747.87 | 742.14 | 33,238 |
| February 10, 2026 | 744.67 | 742.89 | 742.89 | 744.67 | 740.82 | 22,755 |
| February 09, 2026 | 741.97 | 742.7 | 742.7 | 744.89 | 734.9 | 34,108 |
| February 06, 2026 | 735.24 | 734.31 | 734.31 | 736.99 | 726.56 | 20,393 |
| February 05, 2026 | 739.29 | 735.25 | 735.25 | 740.5 | 731 | 21,307 |
| February 04, 2026 | 716.02 | 736.63 | 736.63 | 737.65 | 716.02 | 26,682 |
| February 03, 2026 | 731.99 | 732.22 | 732.22 | 748.9 | 729 | 65,130 |
| February 02, 2026 | 716.19 | 712.07 | 712.07 | 716.29 | 699.9 | 77,930 |
| February 01, 2026 | 728.49 | 719.19 | 719.19 | 738.36 | 711.39 | 83,509 |
| January 30, 2026 | 729.98 | 738.36 | 738.36 | 840 | 720 | 43,153 |
| January 29, 2026 | 723.31 | 728.69 | 728.69 | 730 | 720.58 | 48,018 |
| January 28, 2026 | 711.07 | 726.79 | 726.79 | 727.98 | 710.6 | 43,630 |
| January 27, 2026 | 694.02 | 710.6 | 710.6 | 713.32 | 688.13 | 43,263 |
| January 23, 2026 | 718.82 | 709.41 | 709.41 | 723.89 | 705.5 | 36,614 |
| January 22, 2026 | 717.99 | 718.82 | 718.82 | 723.94 | 714.51 | 51,560 |
| January 21, 2026 | 715.98 | 712.23 | 712.23 | 719.28 | 704 | 72,343 |
| January 20, 2026 | 730.39 | 715.98 | 715.98 | 733.2 | 714 | 63,056 |
| January 19, 2026 | 737.66 | 730.44 | 730.44 | 737.66 | 728.55 | 47,059 |
| January 16, 2026 | 731.21 | 733.63 | 733.63 | 738.53 | 729.81 | 46,777 |
| January 14, 2026 | 730.8 | 732.22 | 732.22 | 735.75 | 726.8 | 23,312 |
| January 13, 2026 | 736.3 | 728.34 | 728.34 | 737.74 | 723 | 46,107 |
| January 12, 2026 | 730.8 | 732.64 | 732.64 | 733.91 | 719.31 | 55,318 |
| January 09, 2026 | 738.79 | 730.81 | 730.81 | 741.1 | 728.01 | 38,922 |
| January 08, 2026 | 754.25 | 737.98 | 737.98 | 754.25 | 734 | 41,649 |
| January 07, 2026 | 752.4 | 752.95 | 752.95 | 755.3 | 749.1 | 32,784 |
| January 06, 2026 | 752.5 | 752.41 | 752.41 | 753.56 | 747.01 | 53,952 |
| January 05, 2026 | 747.56 | 749.38 | 749.38 | 751.8 | 746.65 | 41,916 |
| January 02, 2026 | 760.4 | 748.62 | 748.62 | 760.4 | 738.28 | 37,675 |
| January 01, 2026 | 742.99 | 741.86 | 741.86 | 743 | 737.65 | 15,091 |
| December 31, 2025 | 735.39 | 738.74 | 738.74 | 739.44 | 733.22 | 24,800 |
| December 30, 2025 | 732.88 | 733.4 | 733.4 | 734 | 728 | 16,574 |
| December 29, 2025 | 739.97 | 732.3 | 732.3 | 739.97 | 729.26 | 39,485 |
| December 26, 2025 | 757.76 | 734.82 | 734.82 | 757.76 | 733 | 20,624 |
| December 24, 2025 | 736.88 | 735.69 | 735.69 | 738.46 | 733.98 | 18,709 |
| December 23, 2025 | 736.59 | 736.07 | 736.07 | 737.96 | 733.1 | 19,743 |
| December 22, 2025 | 730.58 | 733.03 | 733.03 | 734.3 | 727.5 | 32,509 |
| December 19, 2025 | 723.14 | 726.95 | 726.95 | 727.5 | 722 | 26,247 |
| December 18, 2025 | 725.88 | 723.14 | 723.14 | 725.88 | 717.94 | 23,818 |
| December 17, 2025 | 727.61 | 725.88 | 725.88 | 732.53 | 724.15 | 20,627 |
| December 16, 2025 | 730.95 | 727.26 | 727.26 | 732.45 | 725.25 | 19,157 |
| December 15, 2025 | 729.22 | 730.96 | 730.96 | 732.26 | 725 | 23,777 |
| December 12, 2025 | 723.3 | 729.22 | 729.22 | 730 | 723.29 | 23,930 |
| December 11, 2025 | 721.75 | 723.01 | 723.01 | 726.7 | 718 | 14,294 |
| December 10, 2025 | 725.29 | 720.22 | 720.22 | 727.84 | 718.14 | 41,644 |
| December 09, 2025 | 718 | 721.99 | 721.99 | 722.46 | 708 | 54,622 |
| December 08, 2025 | 751.98 | 717.66 | 717.66 | 751.98 | 715 | 53,510 |
| December 05, 2025 | 732.74 | 732.39 | 732.39 | 732.9 | 725.92 | 33,188 |
| December 04, 2025 | 731.64 | 731.04 | 731.04 | 733.96 | 728.97 | 23,205 |
| December 03, 2025 | 737.38 | 729.65 | 729.65 | 737.5 | 727.9 | 34,534 |
| December 02, 2025 | 738.44 | 736.95 | 736.95 | 739.87 | 735.58 | 14,895 |
| December 01, 2025 | 741.19 | 738.02 | 738.02 | 741.2 | 735.36 | 27,439 |
| November 28, 2025 | 738.5 | 738.17 | 738.17 | 746 | 734.37 | 22,312 |
| November 27, 2025 | 740.59 | 735.71 | 735.71 | 740.59 | 732.32 | 15,714 |