677.95
-6.7(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 684.3 | 677.95 | 677.95 | 684.3 | 673 | 51,084 |
| February 19, 2026 | 683.55 | 684.65 | 684.65 | 695.7 | 682.2 | 77,379 |
| February 18, 2026 | 669.65 | 689.9 | 689.9 | 694.9 | 669.65 | 329,763 |
| February 17, 2026 | 670 | 669.65 | 669.65 | 683.1 | 666.1 | 86,313 |
| February 16, 2026 | 679.7 | 673.35 | 673.35 | 682.55 | 670 | 247,007 |
| February 13, 2026 | 677.35 | 680.85 | 680.85 | 701 | 677.35 | 114,463 |
| February 12, 2026 | 720.8 | 688.7 | 688.7 | 720.8 | 682.6 | 140,088 |
| February 11, 2026 | 686.95 | 710.15 | 710.15 | 721 | 672.65 | 575,489 |
| February 10, 2026 | 650 | 686.95 | 686.95 | 705 | 649.95 | 310,006 |
| February 09, 2026 | 669.25 | 687.9 | 687.9 | 691 | 653.75 | 142,472 |
| February 06, 2026 | 669.95 | 669.25 | 669.25 | 675.6 | 654 | 82,246 |
| February 05, 2026 | 685 | 668.95 | 668.95 | 693.65 | 666 | 121,326 |
| February 04, 2026 | 692.75 | 688.05 | 688.05 | 698.45 | 678 | 125,568 |
| February 03, 2026 | 691.75 | 693.25 | 693.25 | 699.95 | 673.4 | 157,870 |
| February 02, 2026 | 670.2 | 665.5 | 665.5 | 674.55 | 650.05 | 78,931 |
| February 01, 2026 | 675.8 | 669.2 | 669.2 | 687.5 | 665 | 82,802 |
| January 30, 2026 | 672.9 | 676.05 | 676.05 | 683.4 | 661 | 93,794 |
| January 29, 2026 | 663.05 | 673.55 | 673.55 | 687.65 | 659.55 | 191,022 |
| January 28, 2026 | 683.95 | 662.3 | 662.3 | 687.95 | 658 | 221,786 |
| January 27, 2026 | 721 | 684 | 684 | 723.8 | 671.35 | 260,934 |
| January 23, 2026 | 744.6 | 719.3 | 719.3 | 748.05 | 710 | 112,576 |
| January 22, 2026 | 729.8 | 747.3 | 747.3 | 755 | 727.8 | 108,397 |
| January 21, 2026 | 722.2 | 726.2 | 726.2 | 736.5 | 712.85 | 203,479 |
| January 20, 2026 | 732.1 | 723.8 | 723.8 | 738.4 | 717.8 | 144,960 |
| January 19, 2026 | 735 | 740.1 | 740.1 | 742.75 | 723 | 125,285 |
| January 16, 2026 | 743 | 736.95 | 736.95 | 750 | 730.55 | 125,187 |
| January 14, 2026 | 734.55 | 744.1 | 744.1 | 749.5 | 731 | 79,883 |
| January 13, 2026 | 742.35 | 738.6 | 738.6 | 747 | 731.55 | 73,839 |
| January 12, 2026 | 729.1 | 742.3 | 742.3 | 748.15 | 720 | 206,867 |
| January 09, 2026 | 761.05 | 736.7 | 736.7 | 775 | 728.1 | 189,131 |
| January 08, 2026 | 761.05 | 765 | 765 | 769.7 | 750.2 | 206,399 |
| January 07, 2026 | 750.8 | 758.75 | 758.75 | 767.8 | 746.05 | 252,964 |
| January 06, 2026 | 745.3 | 750.8 | 750.8 | 755.45 | 730.5 | 148,705 |
| January 05, 2026 | 750.55 | 744.75 | 744.75 | 759 | 740.4 | 117,197 |
| January 02, 2026 | 737.25 | 750.55 | 750.55 | 752.7 | 732.55 | 131,197 |
| January 01, 2026 | 753 | 740.85 | 740.85 | 762 | 735.8 | 72,973 |
| December 31, 2025 | 730 | 751.5 | 751.5 | 754.9 | 727.65 | 114,781 |
| December 30, 2025 | 729.7 | 732.9 | 732.9 | 735 | 724.05 | 77,717 |
| December 29, 2025 | 736.05 | 729.7 | 729.7 | 738.4 | 721.3 | 113,060 |
| December 26, 2025 | 753.2 | 738.4 | 738.4 | 760.85 | 735.4 | 83,310 |
| December 24, 2025 | 752.2 | 756.3 | 756.3 | 762.8 | 749.25 | 126,567 |
| December 23, 2025 | 745.75 | 752.2 | 752.2 | 755 | 741.6 | 67,558 |
| December 22, 2025 | 737 | 748.85 | 748.85 | 754.3 | 733.3 | 117,496 |
| December 19, 2025 | 730.5 | 737.85 | 737.85 | 745.5 | 730.5 | 71,734 |
| December 18, 2025 | 733.05 | 730.5 | 730.5 | 736.95 | 721.25 | 75,810 |
| December 17, 2025 | 728.1 | 736.1 | 736.1 | 742.35 | 720.75 | 171,456 |
| December 16, 2025 | 722 | 729.1 | 729.1 | 736 | 709.2 | 140,177 |
| December 15, 2025 | 737 | 722.55 | 722.55 | 744.05 | 719 | 114,717 |
| December 12, 2025 | 746.6 | 744.45 | 744.45 | 750 | 739.6 | 81,072 |
| December 11, 2025 | 732.65 | 746.8 | 746.8 | 748.3 | 728.2 | 110,657 |
| December 10, 2025 | 736.9 | 733.5 | 733.5 | 750.9 | 724.35 | 90,897 |
| December 09, 2025 | 720 | 739.95 | 739.95 | 744.4 | 706.85 | 128,921 |
| December 08, 2025 | 738.35 | 720.55 | 720.55 | 744.3 | 712.4 | 185,295 |
| December 05, 2025 | 747 | 745.2 | 745.2 | 755.05 | 742.15 | 103,737 |
| December 04, 2025 | 744.95 | 745.3 | 745.3 | 751.35 | 741.6 | 68,331 |
| December 03, 2025 | 743 | 748.55 | 748.55 | 756.75 | 735.3 | 100,584 |
| December 02, 2025 | 742.7 | 746.1 | 746.1 | 748.9 | 739 | 79,077 |
| December 01, 2025 | 751.15 | 746.8 | 746.8 | 760.45 | 738.5 | 198,469 |
| November 28, 2025 | 761.75 | 747.5 | 747.5 | 764.9 | 741.6 | 249,157 |
| November 27, 2025 | 772 | 761.75 | 761.75 | 778.15 | 760 | 117,849 |