689.55
+3.85(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 685.65 | 689.55 | 689.55 | 715.5 | 682.25 | 511,219 |
| February 19, 2026 | 692.05 | 685.7 | 685.7 | 705.15 | 682.05 | 265,456 |
| February 18, 2026 | 680 | 692.8 | 692.8 | 700 | 676.2 | 280,147 |
| February 17, 2026 | 659.35 | 675.1 | 675.1 | 683.25 | 654.4 | 327,148 |
| February 16, 2026 | 649.65 | 654.95 | 654.95 | 667.75 | 646.55 | 177,294 |
| February 13, 2026 | 664 | 649.65 | 649.65 | 664 | 642 | 206,032 |
| February 12, 2026 | 659.35 | 657.95 | 657.95 | 676.15 | 652.15 | 264,255 |
| February 11, 2026 | 705.55 | 669.15 | 669.15 | 705.55 | 666 | 443,479 |
| February 10, 2026 | 663.5 | 705.55 | 705.55 | 708.5 | 658.25 | 760,388 |
| February 09, 2026 | 632.85 | 663.4 | 663.4 | 666.6 | 632.85 | 420,452 |
| February 06, 2026 | 646.1 | 632.85 | 632.85 | 647.05 | 627.5 | 226,852 |
| February 05, 2026 | 627.95 | 643.6 | 643.6 | 660.7 | 627.9 | 1.18M |
| February 04, 2026 | 600 | 623.7 | 623.7 | 643.7 | 586 | 1.72M |
| February 03, 2026 | 610 | 597 | 597 | 610 | 588.55 | 223,460 |
| February 02, 2026 | 591.65 | 590.65 | 590.65 | 603 | 584.8 | 394,984 |
| February 01, 2026 | 609.3 | 591.05 | 591.05 | 609.3 | 580.15 | 167,070 |
| January 30, 2026 | 607 | 609.25 | 609.25 | 621.9 | 587.35 | 567,500 |
| January 29, 2026 | 571.6 | 606.45 | 606.45 | 616.8 | 568.6 | 944,783 |
| January 28, 2026 | 562.15 | 571.55 | 571.55 | 574.2 | 560.95 | 292,133 |
| January 27, 2026 | 552.35 | 557.05 | 557.05 | 566.45 | 549.45 | 254,276 |
| January 23, 2026 | 566.6 | 552.35 | 552.35 | 580.75 | 545.05 | 221,263 |
| January 22, 2026 | 550.9 | 566.65 | 566.65 | 569 | 550.9 | 293,007 |
| January 21, 2026 | 537 | 547.7 | 547.7 | 552.5 | 533.85 | 205,188 |
| January 20, 2026 | 555.1 | 540.75 | 540.75 | 560.45 | 532.8 | 220,476 |
| January 19, 2026 | 566 | 555.1 | 555.1 | 570.8 | 551.25 | 258,461 |
| January 16, 2026 | 563.05 | 565.65 | 565.65 | 575.6 | 563.05 | 222,735 |
| January 14, 2026 | 568 | 564.5 | 564.5 | 573.1 | 563.4 | 133,317 |
| January 13, 2026 | 574.95 | 566.65 | 566.65 | 574.95 | 560.2 | 173,305 |
| January 12, 2026 | 570 | 573.85 | 573.85 | 575.6 | 561.7 | 318,161 |
| January 09, 2026 | 560 | 568.65 | 568.65 | 575 | 559.55 | 440,749 |
| January 08, 2026 | 562 | 564.75 | 564.75 | 570 | 555 | 298,542 |
| January 07, 2026 | 557.9 | 560.25 | 560.25 | 570 | 555.8 | 265,409 |
| January 06, 2026 | 539.1 | 555.8 | 555.8 | 563.7 | 537.55 | 661,976 |
| January 05, 2026 | 528.35 | 535.1 | 535.1 | 538 | 528.35 | 165,806 |
| January 02, 2026 | 525 | 527.8 | 527.8 | 538 | 521.8 | 265,431 |
| January 01, 2026 | 513.8 | 518.4 | 518.4 | 522.5 | 508.05 | 131,674 |
| December 31, 2025 | 512 | 513.8 | 513.8 | 516.55 | 510 | 75,178 |
| December 30, 2025 | 508.95 | 512 | 512 | 514.5 | 505.1 | 59,910 |
| December 29, 2025 | 503.2 | 508.75 | 508.75 | 509.65 | 501.55 | 61,448 |
| December 26, 2025 | 512.3 | 504.9 | 504.9 | 512.5 | 504.05 | 73,922 |
| December 24, 2025 | 512 | 512.3 | 512.3 | 515.6 | 508 | 67,865 |
| December 23, 2025 | 506 | 513.2 | 513.2 | 516 | 500.2 | 99,465 |
| December 22, 2025 | 507 | 506.1 | 506.1 | 508.9 | 499.05 | 128,610 |
| December 19, 2025 | 510 | 508.75 | 508.75 | 512.55 | 502 | 92,966 |
| December 18, 2025 | 508.1 | 507.45 | 507.45 | 511.95 | 503.2 | 63,143 |
| December 17, 2025 | 507.85 | 505.45 | 505.45 | 514.75 | 503 | 72,358 |
| December 16, 2025 | 513.6 | 507.85 | 507.85 | 522 | 506 | 73,302 |
| December 15, 2025 | 512.15 | 513.65 | 513.65 | 522.65 | 509.7 | 117,717 |
| December 12, 2025 | 511.95 | 507.1 | 507.1 | 514.05 | 491.5 | 179,527 |
| December 11, 2025 | 499.35 | 511.6 | 511.6 | 515.75 | 496.5 | 149,257 |
| December 10, 2025 | 509.35 | 496.35 | 496.35 | 511.8 | 495.05 | 161,850 |
| December 09, 2025 | 513 | 509.35 | 509.35 | 515.95 | 503.15 | 117,885 |
| December 08, 2025 | 537.1 | 513 | 513 | 538.9 | 509.85 | 207,242 |
| December 05, 2025 | 536 | 534.25 | 534.25 | 538.5 | 533.75 | 143,021 |
| December 04, 2025 | 536.95 | 534.25 | 534.25 | 537.05 | 531.7 | 92,356 |
| December 03, 2025 | 536 | 535.8 | 535.8 | 546.75 | 531.05 | 167,282 |
| December 02, 2025 | 536.05 | 536.15 | 536.15 | 550.75 | 530.3 | 376,789 |
| December 01, 2025 | 520.3 | 535.2 | 535.2 | 557 | 517 | 2.94M |
| November 28, 2025 | 507.25 | 507.35 | 507.35 | 510.65 | 502.7 | 82,518 |
| November 27, 2025 | 515 | 506.35 | 506.35 | 515 | 503 | 56,131 |