716.10
+11(+1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 705 | 716.1 | 716.1 | 717.9 | 698.35 | 595,899 |
| February 19, 2026 | 693.1 | 705.1 | 705.1 | 714.9 | 688.8 | 888,403 |
| February 18, 2026 | 692 | 690 | 690 | 706.95 | 687.9 | 509,030 |
| February 17, 2026 | 691.85 | 694.65 | 694.65 | 705.55 | 691.85 | 377,175 |
| February 16, 2026 | 688 | 691.85 | 691.85 | 695 | 684.25 | 583,745 |
| February 13, 2026 | 698.5 | 695.25 | 695.25 | 700 | 687.85 | 253,439 |
| February 12, 2026 | 708 | 698.7 | 698.7 | 709 | 697.7 | 422,341 |
| February 11, 2026 | 718.95 | 709.6 | 709.6 | 721.3 | 706.2 | 513,321 |
| February 10, 2026 | 711.75 | 715.8 | 715.8 | 736.7 | 711.2 | 807,629 |
| February 09, 2026 | 710.95 | 709.45 | 709.45 | 719.85 | 708 | 638,190 |
| February 06, 2026 | 709 | 703.9 | 703.9 | 714.8 | 702 | 280,043 |
| February 05, 2026 | 718.95 | 709.75 | 709.75 | 718.95 | 708.05 | 344,456 |
| February 04, 2026 | 720.2 | 717.45 | 717.45 | 720.4 | 714.2 | 341,180 |
| February 03, 2026 | 757 | 725.4 | 725.4 | 764.9 | 721.5 | 734,434 |
| February 02, 2026 | 740.25 | 726.6 | 726.6 | 740.25 | 717.5 | 331,098 |
| February 01, 2026 | 745 | 742.9 | 742.9 | 752 | 721.65 | 247,822 |
| January 30, 2026 | 721.05 | 745.65 | 745.65 | 751.2 | 715.25 | 453,551 |
| January 29, 2026 | 730 | 722.8 | 722.8 | 736.2 | 715.6 | 211,987 |
| January 28, 2026 | 713.95 | 727.3 | 727.3 | 729 | 712.85 | 217,857 |
| January 27, 2026 | 712 | 710.65 | 710.65 | 718.1 | 703.1 | 290,418 |
| January 23, 2026 | 738.75 | 713.5 | 713.5 | 738.75 | 712 | 274,326 |
| January 22, 2026 | 706.95 | 729.65 | 729.65 | 734.45 | 702 | 1.03M |
| January 21, 2026 | 728 | 693.8 | 693.8 | 729.5 | 692 | 988,483 |
| January 20, 2026 | 746.2 | 730.95 | 730.95 | 746.3 | 724.15 | 402,314 |
| January 19, 2026 | 754 | 746.2 | 746.2 | 754.85 | 744.3 | 226,913 |
| January 16, 2026 | 770.35 | 755.05 | 755.05 | 773.15 | 752.7 | 281,870 |
| January 14, 2026 | 762.8 | 770.35 | 770.35 | 775 | 758.95 | 360,801 |
| January 13, 2026 | 752.75 | 762.8 | 762.8 | 764.5 | 751.6 | 281,698 |
| January 12, 2026 | 749.7 | 750.5 | 750.5 | 755.65 | 742.5 | 344,592 |
| January 09, 2026 | 763.95 | 746.95 | 746.95 | 766.85 | 745 | 350,649 |
| January 08, 2026 | 786 | 763.95 | 763.95 | 788.6 | 760.95 | 539,653 |
| January 07, 2026 | 757 | 783.95 | 783.95 | 786 | 752.25 | 954,648 |
| January 06, 2026 | 748.55 | 754.9 | 754.9 | 757 | 742.25 | 473,633 |
| January 05, 2026 | 755.25 | 746.45 | 746.45 | 755.4 | 745 | 442,112 |
| January 02, 2026 | 755.95 | 755.25 | 755.25 | 756.95 | 749 | 298,532 |
| January 01, 2026 | 768.05 | 751.15 | 751.15 | 771.95 | 750 | 382,360 |
| December 31, 2025 | 748.4 | 765.55 | 765.55 | 770.85 | 748.4 | 366,539 |
| December 30, 2025 | 760 | 748.4 | 748.4 | 763.95 | 745 | 391,003 |
| December 29, 2025 | 763 | 761.1 | 761.1 | 768.75 | 758.6 | 223,614 |
| December 26, 2025 | 768.9 | 763 | 763 | 772.7 | 758 | 344,460 |
| December 24, 2025 | 776.9 | 765.45 | 765.45 | 780.4 | 764.2 | 349,844 |
| December 23, 2025 | 773.95 | 776.65 | 776.65 | 780.05 | 767.55 | 278,342 |
| December 22, 2025 | 769.95 | 768.5 | 768.5 | 776.9 | 765 | 398,928 |
| December 19, 2025 | 748.9 | 761.3 | 761.3 | 763.75 | 748.9 | 220,661 |
| December 18, 2025 | 751.15 | 748.9 | 748.9 | 754.65 | 745.1 | 211,228 |
| December 17, 2025 | 755.9 | 751.65 | 751.65 | 759.8 | 750 | 200,412 |
| December 16, 2025 | 765 | 755.9 | 755.9 | 770.4 | 754 | 290,849 |
| December 15, 2025 | 760.05 | 765.9 | 765.9 | 767.8 | 757 | 258,826 |
| December 12, 2025 | 758.4 | 758.85 | 758.85 | 762.9 | 755 | 198,265 |
| December 11, 2025 | 757.2 | 753.8 | 753.8 | 759.45 | 748.6 | 323,206 |
| December 10, 2025 | 755 | 752.6 | 752.6 | 768 | 751 | 428,957 |
| December 09, 2025 | 762.4 | 749.4 | 749.4 | 763.2 | 747 | 636,614 |
| December 08, 2025 | 774.05 | 762.95 | 762.95 | 779 | 754.8 | 450,436 |
| December 05, 2025 | 784.95 | 774.05 | 774.05 | 784.95 | 771 | 262,657 |
| December 04, 2025 | 783.1 | 782.1 | 782.1 | 788.4 | 780.2 | 152,764 |
| December 03, 2025 | 790 | 783.1 | 783.1 | 790.4 | 776.7 | 323,027 |
| December 02, 2025 | 796 | 789.8 | 789.8 | 798.7 | 786.05 | 304,008 |
| December 01, 2025 | 800.95 | 795.4 | 795.4 | 804.9 | 794 | 245,235 |
| November 28, 2025 | 808.2 | 800.4 | 800.4 | 808.25 | 799 | 296,518 |
| November 27, 2025 | 812.95 | 808.25 | 808.25 | 820 | 804.65 | 260,321 |