559.80
-6.8(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 561.4 | 559.8 | 559.8 | 566.15 | 557.5 | 56,437 |
| February 19, 2026 | 567.9 | 566.6 | 566.6 | 582.25 | 562.1 | 113,788 |
| February 18, 2026 | 566.1 | 565.4 | 565.4 | 573 | 562 | 64,453 |
| February 17, 2026 | 575.8 | 569.85 | 569.85 | 580 | 568.2 | 69,219 |
| February 16, 2026 | 563.3 | 575.75 | 575.75 | 581.8 | 557.05 | 99,247 |
| February 13, 2026 | 575 | 569 | 569 | 579.8 | 566 | 66,085 |
| February 12, 2026 | 594.6 | 581.5 | 581.5 | 594.6 | 576.6 | 143,209 |
| February 11, 2026 | 569.3 | 594.65 | 594.65 | 604.75 | 560 | 223,013 |
| February 10, 2026 | 568.5 | 569.3 | 569.3 | 574.7 | 566.25 | 58,705 |
| February 09, 2026 | 580.2 | 571.25 | 571.25 | 580.2 | 565 | 132,700 |
| February 06, 2026 | 595 | 580.2 | 580.2 | 595 | 571 | 131,465 |
| February 05, 2026 | 570 | 596.15 | 596.15 | 603.85 | 540 | 562,601 |
| February 04, 2026 | 586.75 | 592.25 | 592.25 | 596.05 | 575.35 | 138,853 |
| February 03, 2026 | 580 | 584.95 | 584.95 | 587.6 | 566.8 | 136,242 |
| February 02, 2026 | 580 | 571.85 | 571.85 | 584.45 | 563.3 | 165,682 |
| February 01, 2026 | 566.05 | 587.95 | 587.95 | 592 | 555.3 | 159,163 |
| January 30, 2026 | 555.55 | 566.05 | 566.05 | 571.9 | 547.1 | 122,490 |
| January 29, 2026 | 565 | 564 | 564 | 573 | 551.55 | 100,322 |
| January 28, 2026 | 569 | 564.95 | 564.95 | 571.6 | 556 | 147,647 |
| January 27, 2026 | 553 | 568.6 | 568.6 | 574 | 544 | 209,737 |
| January 23, 2026 | 552.95 | 552.8 | 552.8 | 559 | 536.85 | 102,826 |
| January 22, 2026 | 534.25 | 548.35 | 548.35 | 552 | 534.25 | 68,741 |
| January 21, 2026 | 525 | 534.25 | 534.25 | 549 | 517.3 | 190,054 |
| January 20, 2026 | 540 | 535.1 | 535.1 | 542.75 | 516 | 208,745 |
| January 19, 2026 | 544 | 545.2 | 545.2 | 554.25 | 532.1 | 144,337 |
| January 16, 2026 | 512 | 546.3 | 546.3 | 570.9 | 505.05 | 326,148 |
| January 14, 2026 | 510 | 510.5 | 510.5 | 516.75 | 508.05 | 58,487 |
| January 13, 2026 | 515.6 | 510.95 | 510.95 | 525.2 | 506 | 85,817 |
| January 12, 2026 | 515.85 | 515.6 | 515.6 | 519.6 | 502.05 | 79,896 |
| January 09, 2026 | 513 | 515.9 | 515.9 | 522.95 | 511.9 | 68,103 |
| January 08, 2026 | 532 | 513.7 | 513.7 | 532.45 | 509.2 | 100,721 |
| January 07, 2026 | 553.1 | 538.2 | 538.2 | 553.1 | 535.2 | 150,750 |
| January 06, 2026 | 574.8 | 559.7 | 559.7 | 575 | 554 | 78,243 |
| January 05, 2026 | 565 | 574.1 | 574.1 | 578 | 554.45 | 155,775 |
| January 02, 2026 | 550.3 | 562.7 | 562.7 | 566.65 | 550.05 | 101,450 |
| January 01, 2026 | 560 | 554 | 554 | 560 | 548.1 | 64,624 |
| December 31, 2025 | 551.45 | 557.15 | 557.15 | 560.1 | 542.3 | 115,055 |
| December 30, 2025 | 540 | 548.75 | 548.75 | 555 | 531 | 138,223 |
| December 29, 2025 | 529.85 | 536.75 | 536.75 | 538.3 | 525.5 | 88,918 |
| December 26, 2025 | 523.6 | 528.7 | 528.7 | 543.9 | 519 | 202,377 |
| December 24, 2025 | 515.95 | 523.7 | 523.7 | 526 | 511.65 | 95,836 |
| December 23, 2025 | 521.1 | 514.55 | 514.55 | 521.9 | 512.15 | 89,438 |
| December 22, 2025 | 511.25 | 518.4 | 518.4 | 523.85 | 508.1 | 124,204 |
| December 19, 2025 | 503.95 | 511.25 | 511.25 | 519 | 496.75 | 200,493 |
| December 18, 2025 | 497.9 | 501.75 | 501.75 | 520 | 485.55 | 160,583 |
| December 17, 2025 | 505.5 | 497.05 | 497.05 | 505.6 | 492.95 | 116,744 |
| December 16, 2025 | 501.85 | 508 | 508 | 514.75 | 493.2 | 128,725 |
| December 15, 2025 | 488.15 | 501.85 | 501.85 | 506.8 | 487.05 | 74,952 |
| December 12, 2025 | 498 | 489.45 | 489.45 | 500.35 | 483 | 124,591 |
| December 11, 2025 | 502 | 495.7 | 495.7 | 502 | 492.5 | 46,223 |
| December 10, 2025 | 498.7 | 500.2 | 500.2 | 507.9 | 495 | 69,201 |
| December 09, 2025 | 490 | 499.15 | 499.15 | 509 | 487 | 117,157 |
| December 08, 2025 | 503.25 | 492.8 | 492.8 | 503.5 | 485.15 | 85,917 |
| December 05, 2025 | 509.3 | 503.25 | 503.25 | 509.3 | 500.4 | 49,832 |
| December 04, 2025 | 504.95 | 506.6 | 506.6 | 510.9 | 500.95 | 36,372 |
| December 03, 2025 | 512 | 505.7 | 505.7 | 512 | 501.05 | 57,878 |
| December 02, 2025 | 511.9 | 509.45 | 509.45 | 514.8 | 502 | 64,362 |
| December 01, 2025 | 512 | 511.9 | 511.9 | 521.7 | 508.6 | 123,998 |
| November 28, 2025 | 525.85 | 512.1 | 512.1 | 525.9 | 508.25 | 154,990 |
| November 27, 2025 | 519.95 | 523.85 | 523.85 | 528.6 | 519.95 | 156,809 |