531.00
-18.9(-3.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 548.4 | 531 | 531 | 549 | 526 | 1,033 |
| February 19, 2026 | 593.95 | 549.9 | 549.9 | 593.95 | 537.4 | 2,554 |
| February 18, 2026 | 562.95 | 550.35 | 550.35 | 599.85 | 535 | 504 |
| February 17, 2026 | 564.15 | 562.95 | 562.95 | 584.95 | 550.5 | 1,657 |
| February 16, 2026 | 556.7 | 564.2 | 564.2 | 599 | 542 | 3,937 |
| February 13, 2026 | 550 | 556.7 | 556.7 | 575 | 540 | 1,570 |
| February 12, 2026 | 552.15 | 569.05 | 569.05 | 603.35 | 552.15 | 403 |
| February 11, 2026 | 590.4 | 571.8 | 571.8 | 604.75 | 552.15 | 779 |
| February 10, 2026 | 624.95 | 601.95 | 601.95 | 624.95 | 590.4 | 423 |
| February 09, 2026 | 565 | 605.8 | 605.8 | 625 | 565 | 5,170 |
| February 06, 2026 | 554 | 603.9 | 603.9 | 629.35 | 554 | 1,487 |
| February 05, 2026 | 550.25 | 615.35 | 615.35 | 628.2 | 550.25 | 143 |
| February 04, 2026 | 654.95 | 610.15 | 610.15 | 654.95 | 602.55 | 403 |
| February 03, 2026 | 609.15 | 632 | 632 | 652.6 | 609.15 | 650 |
| February 02, 2026 | 611.25 | 640 | 640 | 653 | 611.25 | 363 |
| February 01, 2026 | 600.75 | 643.3 | 643.3 | 652 | 600.75 | 463 |
| January 30, 2026 | 650.45 | 632.35 | 632.35 | 659.6 | 632.35 | 2,873 |
| January 29, 2026 | 669.05 | 665.6 | 665.6 | 676 | 661 | 687 |
| January 28, 2026 | 650.45 | 686.3 | 686.3 | 689.7 | 642.6 | 1,086 |
| January 27, 2026 | 647 | 664.55 | 664.55 | 674.25 | 641.55 | 556 |
| January 23, 2026 | 645 | 673.5 | 673.5 | 673.5 | 645 | 1,957 |
| January 22, 2026 | 649 | 673.5 | 673.5 | 675 | 641.4 | 136 |
| January 21, 2026 | 640.45 | 643.85 | 643.85 | 655 | 640.4 | 518 |
| January 20, 2026 | 660 | 663.05 | 663.05 | 664.55 | 640.6 | 358 |
| January 19, 2026 | 663.6 | 664.6 | 664.6 | 686.95 | 663.5 | 153 |
| January 16, 2026 | 676.05 | 686.4 | 686.4 | 694.4 | 675.8 | 1,558 |
| January 14, 2026 | 632.05 | 675.85 | 675.85 | 696.35 | 632.05 | 949 |
| January 13, 2026 | 668.45 | 665 | 665 | 679.4 | 650.4 | 519 |
| January 12, 2026 | 673.1 | 672.25 | 672.25 | 704 | 659 | 1,404 |
| January 09, 2026 | 668.4 | 676.45 | 676.45 | 705.95 | 660 | 203 |
| January 08, 2026 | 681 | 681 | 681 | 710 | 655.6 | 1,492 |
| January 07, 2026 | 747 | 687.85 | 687.85 | 747 | 681 | 466 |
| January 06, 2026 | 699.4 | 713.35 | 713.35 | 729.9 | 699 | 86 |
| January 05, 2026 | 696.25 | 699.5 | 699.5 | 714.2 | 680.4 | 279 |
| January 02, 2026 | 680.15 | 699.7 | 699.7 | 728.15 | 680.15 | 305 |
| January 01, 2026 | 672.55 | 700.6 | 700.6 | 708.95 | 672.55 | 163 |
| December 31, 2025 | 686.05 | 681.6 | 681.6 | 717 | 680 | 663 |
| December 30, 2025 | 680 | 684.05 | 684.05 | 706 | 680 | 671 |
| December 29, 2025 | 700 | 680.75 | 680.75 | 700 | 666 | 1,002 |
| December 26, 2025 | 699 | 700 | 700 | 733 | 699 | 257 |
| December 24, 2025 | 699 | 701.6 | 701.6 | 732.95 | 699 | 15,470 |
| December 23, 2025 | 721 | 705.35 | 705.35 | 721 | 700.55 | 116 |
| December 22, 2025 | 702.65 | 727.85 | 727.85 | 731 | 691.5 | 222 |
| December 19, 2025 | 739.35 | 716.95 | 716.95 | 739.35 | 696.5 | 760 |
| December 18, 2025 | 719.4 | 704.95 | 704.95 | 720 | 685.6 | 555 |
| December 17, 2025 | 685.15 | 716.7 | 716.7 | 720 | 685.15 | 519 |
| December 16, 2025 | 732 | 713.4 | 713.4 | 740.05 | 709.3 | 453 |
| December 15, 2025 | 719.95 | 735.65 | 735.65 | 745 | 701 | 834 |
| December 12, 2025 | 741.95 | 719.5 | 719.5 | 744.4 | 706 | 1,314 |
| December 11, 2025 | 700.35 | 725.55 | 725.55 | 735 | 680.55 | 4,271 |
| December 10, 2025 | 671.6 | 700 | 700 | 700.35 | 670.3 | 1,005 |
| December 09, 2025 | 672.2 | 667 | 667 | 707 | 652 | 1,266 |
| December 08, 2025 | 700 | 677.85 | 677.85 | 718 | 672.2 | 875 |
| December 05, 2025 | 700 | 690 | 690 | 700 | 690 | 137 |
| December 04, 2025 | 709.4 | 700 | 700 | 710 | 672.2 | 1,768 |
| December 03, 2025 | 700 | 691.5 | 691.5 | 708.4 | 685 | 2,407 |
| December 02, 2025 | 703 | 699 | 699 | 703 | 699 | 2,965 |
| December 01, 2025 | 701.05 | 701 | 701 | 720 | 701 | 140 |
| November 28, 2025 | 696.3 | 698.35 | 698.35 | 725 | 665 | 716 |
| November 27, 2025 | 691.5 | 696.15 | 696.15 | 728.2 | 687 | 1,191 |