512.00
-0.15(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 512.15 | 512 | 512 | 517.8 | 508.65 | 2.38M |
| February 19, 2026 | 522 | 512.15 | 512.15 | 526.35 | 510.8 | 2.54M |
| February 18, 2026 | 522 | 523 | 523 | 525.85 | 520.05 | 1.77M |
| February 17, 2026 | 523.7 | 522 | 522 | 528.5 | 520.85 | 2.24M |
| February 16, 2026 | 520 | 524.7 | 524.7 | 526.4 | 513.2 | 705,071 |
| February 13, 2026 | 526.85 | 519.45 | 519.45 | 530.5 | 517.25 | 1.3M |
| February 12, 2026 | 541 | 532.85 | 532.85 | 541 | 529 | 953,137 |
| February 11, 2026 | 540.8 | 541.25 | 541.25 | 542.25 | 535 | 1.09M |
| February 10, 2026 | 547 | 538.5 | 538.5 | 547 | 533 | 1.58M |
| February 09, 2026 | 533.85 | 542.45 | 542.45 | 544.85 | 530.35 | 1.24M |
| February 06, 2026 | 530 | 529.45 | 529.45 | 531.55 | 524 | 554,777 |
| February 05, 2026 | 536 | 533.05 | 533.05 | 536.95 | 528.2 | 1.36M |
| February 04, 2026 | 530.9 | 536.95 | 536.95 | 538 | 522.55 | 977,308 |
| February 03, 2026 | 533 | 528.25 | 528.25 | 540.5 | 519.5 | 3.15M |
| February 02, 2026 | 499.85 | 510.5 | 510.5 | 513.45 | 493.35 | 2.97M |
| February 01, 2026 | 511 | 497.35 | 497.35 | 521.55 | 495.45 | 2.07M |
| January 30, 2026 | 536.05 | 510.15 | 510.15 | 536.05 | 507.9 | 6.13M |
| January 29, 2026 | 535 | 536.05 | 536.05 | 538.35 | 528.8 | 2.84M |
| January 28, 2026 | 533.95 | 533.95 | 533.95 | 539.1 | 531.05 | 1.74M |
| January 27, 2026 | 526.65 | 532.25 | 532.25 | 535.9 | 524.05 | 2.37M |
| January 23, 2026 | 546.65 | 518.6 | 518.6 | 548.5 | 511.1 | 6.49M |
| January 22, 2026 | 543.8 | 546.6 | 546.6 | 548.5 | 541.15 | 1.9M |
| January 21, 2026 | 534 | 538.65 | 538.65 | 545 | 531.2 | 1.74M |
| January 20, 2026 | 552.15 | 536.3 | 536.3 | 554.35 | 534.9 | 1.18M |
| January 19, 2026 | 551.3 | 552.15 | 552.15 | 555.4 | 546.95 | 1.52M |
| January 16, 2026 | 551.5 | 553.75 | 553.75 | 558.45 | 545.7 | 2.08M |
| January 14, 2026 | 537.65 | 549.55 | 549.55 | 551.35 | 533.5 | 1.74M |
| January 13, 2026 | 540 | 537.65 | 537.65 | 545.2 | 533.55 | 1.09M |
| January 12, 2026 | 536.95 | 538.7 | 538.7 | 540.2 | 528.6 | 2.48M |
| January 09, 2026 | 546.7 | 536.95 | 536.95 | 548.5 | 535.65 | 1.24M |
| January 08, 2026 | 562 | 546.7 | 546.7 | 562 | 545.15 | 1.33M |
| January 07, 2026 | 563.95 | 562 | 562 | 565.8 | 560.65 | 3.92M |
| January 06, 2026 | 572 | 563.55 | 563.55 | 572 | 561.35 | 1.02M |
| January 05, 2026 | 568.7 | 571.25 | 571.25 | 573.1 | 567.05 | 2.37M |
| January 02, 2026 | 560 | 565.4 | 565.4 | 566.5 | 558.15 | 1.37M |
| January 01, 2026 | 556.9 | 559.65 | 559.65 | 561 | 555.1 | 1.57M |
| December 31, 2025 | 551.9 | 556.35 | 556.35 | 556.9 | 550.05 | 1.06M |
| December 30, 2025 | 553.9 | 550 | 550 | 553.9 | 548.95 | 2.3M |
| December 29, 2025 | 556.9 | 552.1 | 552.1 | 556.9 | 549.65 | 1.23M |
| December 26, 2025 | 549.9 | 554.65 | 554.65 | 555 | 548.2 | 1.92M |
| December 24, 2025 | 550 | 548.1 | 548.1 | 553.4 | 547.6 | 2.14M |
| December 23, 2025 | 563 | 546.9 | 546.9 | 563.5 | 544.25 | 9.56M |
| December 22, 2025 | 542 | 539.95 | 539.95 | 545.2 | 538.65 | 872,083 |
| December 19, 2025 | 538 | 539.65 | 539.65 | 540.9 | 535.1 | 836,741 |
| December 18, 2025 | 540 | 535.8 | 535.8 | 542.3 | 534.65 | 834,090 |
| December 17, 2025 | 547 | 541.3 | 541.3 | 549.9 | 539.5 | 518,147 |
| December 16, 2025 | 553 | 548.7 | 548.7 | 554.8 | 544.2 | 1.9M |
| December 15, 2025 | 547.75 | 553.45 | 553.45 | 556.3 | 542.95 | 1.24M |
| December 12, 2025 | 536.9 | 548.15 | 548.15 | 549.95 | 536.9 | 2.49M |
| December 11, 2025 | 529.65 | 536.1 | 536.1 | 537.35 | 525.45 | 2.78M |
| December 10, 2025 | 533.05 | 529.7 | 529.7 | 536.5 | 528.65 | 904,955 |
| December 09, 2025 | 528.1 | 533.05 | 533.05 | 534.5 | 523.4 | 2.14M |
| December 08, 2025 | 534.7 | 528.95 | 528.95 | 540.55 | 526.55 | 1.89M |
| December 05, 2025 | 536.9 | 533.8 | 533.8 | 537.5 | 531.8 | 1.24M |
| December 04, 2025 | 535.6 | 536.9 | 536.9 | 543.5 | 527.6 | 2.47M |
| December 03, 2025 | 546.9 | 535.35 | 535.35 | 546.9 | 533.65 | 2.22M |
| December 02, 2025 | 544.95 | 543 | 543 | 547 | 541 | 1.76M |
| December 01, 2025 | 551.4 | 543.35 | 543.35 | 551.8 | 542.9 | 766,104 |
| November 28, 2025 | 549.3 | 550.2 | 550.2 | 551.85 | 546.15 | 602,009 |
| November 27, 2025 | 552.45 | 548.7 | 548.7 | 553.3 | 547 | 481,061 |