573.25
-2.45(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 574 | 573.25 | 573.25 | 578.5 | 559.2 | 219,078 |
| February 19, 2026 | 595.55 | 575.7 | 575.7 | 596.45 | 570.5 | 124,149 |
| February 18, 2026 | 603 | 593.45 | 593.45 | 607 | 591.1 | 130,522 |
| February 17, 2026 | 609 | 599.6 | 599.6 | 615 | 595 | 158,115 |
| February 16, 2026 | 610.1 | 599.45 | 599.45 | 610.1 | 596.6 | 168,629 |
| February 13, 2026 | 633 | 610.1 | 610.1 | 634.5 | 607.05 | 136,848 |
| February 12, 2026 | 645 | 638.6 | 638.6 | 647.85 | 635.05 | 37,477 |
| February 11, 2026 | 661.75 | 645.55 | 645.55 | 665.95 | 638.85 | 102,530 |
| February 10, 2026 | 636.3 | 659.65 | 659.65 | 670 | 630.4 | 302,845 |
| February 09, 2026 | 598 | 636.35 | 636.35 | 661.3 | 591.55 | 645,932 |
| February 06, 2026 | 593.5 | 590.6 | 590.6 | 601.9 | 585.25 | 132,055 |
| February 05, 2026 | 612.75 | 593.75 | 593.75 | 622.5 | 589.35 | 148,155 |
| February 04, 2026 | 613.95 | 611.35 | 611.35 | 630 | 608.2 | 206,267 |
| February 03, 2026 | 638.8 | 612.55 | 612.55 | 653.8 | 606.75 | 207,488 |
| February 02, 2026 | 607.4 | 627.35 | 627.35 | 630.6 | 598 | 84,610 |
| February 01, 2026 | 624.95 | 607.4 | 607.4 | 637.1 | 590 | 103,787 |
| January 30, 2026 | 642.15 | 624.95 | 624.95 | 650 | 616.75 | 252,875 |
| January 29, 2026 | 657 | 644.15 | 644.15 | 667.35 | 638.3 | 194,280 |
| January 28, 2026 | 656.15 | 675.3 | 675.3 | 679.9 | 656.15 | 58,179 |
| January 27, 2026 | 655 | 656.15 | 656.15 | 669.45 | 638.7 | 72,416 |
| January 23, 2026 | 660.05 | 659.45 | 659.45 | 684.7 | 653 | 84,631 |
| January 22, 2026 | 633 | 661.35 | 661.35 | 663.85 | 633 | 54,290 |
| January 21, 2026 | 636.9 | 629.9 | 629.9 | 638.9 | 618.8 | 66,448 |
| January 20, 2026 | 655.05 | 636.9 | 636.9 | 659.95 | 633.9 | 77,356 |
| January 19, 2026 | 670 | 657.8 | 657.8 | 670.05 | 654.9 | 47,923 |
| January 16, 2026 | 681.75 | 669.95 | 669.95 | 686.3 | 665.05 | 58,500 |
| January 14, 2026 | 685.1 | 681.75 | 681.75 | 695 | 680 | 35,614 |
| January 13, 2026 | 706 | 684.15 | 684.15 | 710.1 | 680.1 | 56,663 |
| January 12, 2026 | 693.4 | 707.6 | 707.6 | 722.85 | 677.2 | 90,102 |
| January 09, 2026 | 719.3 | 696.85 | 696.85 | 719.3 | 690.6 | 55,504 |
| January 08, 2026 | 735 | 716.75 | 716.75 | 746 | 715.1 | 66,265 |
| January 07, 2026 | 736 | 739.7 | 739.7 | 744.1 | 735 | 32,841 |
| January 06, 2026 | 747.8 | 740.45 | 740.45 | 748.95 | 737 | 23,550 |
| January 05, 2026 | 758 | 747.8 | 747.8 | 761.4 | 743.1 | 28,252 |
| January 02, 2026 | 751 | 759.65 | 759.65 | 774.5 | 745.3 | 41,683 |
| January 01, 2026 | 748.2 | 752.35 | 752.35 | 760.9 | 748.2 | 22,745 |
| December 31, 2025 | 729.1 | 751.05 | 751.05 | 761 | 729.1 | 47,334 |
| December 30, 2025 | 725 | 731.75 | 731.75 | 733.95 | 724.25 | 18,766 |
| December 29, 2025 | 736.5 | 727.7 | 727.7 | 738.45 | 724.05 | 46,335 |
| December 26, 2025 | 738 | 737.85 | 737.85 | 744.4 | 733.1 | 17,566 |
| December 24, 2025 | 734.6 | 738 | 738 | 748 | 733.1 | 36,703 |
| December 23, 2025 | 738 | 737.25 | 737.25 | 746.65 | 731.55 | 27,615 |
| December 22, 2025 | 721.65 | 732.1 | 732.1 | 734.3 | 719.7 | 53,783 |
| December 19, 2025 | 715.95 | 721.65 | 721.65 | 724 | 711 | 32,214 |
| December 18, 2025 | 712.25 | 715.7 | 715.7 | 719.9 | 707.65 | 35,187 |
| December 17, 2025 | 720 | 712.25 | 712.25 | 724.15 | 710.8 | 45,835 |
| December 16, 2025 | 734.9 | 721.9 | 721.9 | 734.9 | 721.15 | 39,257 |
| December 15, 2025 | 721.1 | 731.85 | 731.85 | 735 | 717.5 | 25,008 |
| December 12, 2025 | 724 | 725.25 | 725.25 | 731.4 | 717.1 | 44,889 |
| December 11, 2025 | 722.9 | 722.7 | 722.7 | 725.15 | 709.85 | 32,830 |
| December 10, 2025 | 738.6 | 721.45 | 721.45 | 740.85 | 719.55 | 28,723 |
| December 09, 2025 | 711.5 | 737.4 | 737.4 | 744.95 | 692 | 112,538 |
| December 08, 2025 | 748.7 | 711.65 | 711.65 | 749.75 | 702 | 95,235 |
| December 05, 2025 | 754.5 | 746.6 | 746.6 | 759 | 742.5 | 29,742 |
| December 04, 2025 | 762.3 | 754.5 | 754.5 | 767.15 | 751.3 | 22,234 |
| December 03, 2025 | 770.9 | 762.3 | 762.3 | 772.15 | 760 | 20,757 |
| December 02, 2025 | 773.45 | 770.95 | 770.95 | 776.55 | 764 | 14,797 |
| December 01, 2025 | 767.65 | 773.45 | 773.45 | 778.45 | 767.65 | 23,788 |
| November 28, 2025 | 777 | 765.75 | 765.75 | 777 | 762.3 | 40,262 |
| November 27, 2025 | 780 | 770.75 | 770.75 | 790 | 769 | 30,174 |