609.20
+15.6(+2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 593.6 | 609.2 | 609.2 | 611 | 587 | 38,411 |
| February 06, 2026 | 581.25 | 593.6 | 593.6 | 599 | 570.05 | 34,433 |
| February 05, 2026 | 575 | 583.65 | 583.65 | 589 | 575 | 26,827 |
| February 04, 2026 | 564.95 | 586 | 586 | 587.6 | 555.6 | 36,112 |
| February 03, 2026 | 540 | 560.45 | 560.45 | 570 | 530 | 39,618 |
| February 02, 2026 | 525.05 | 526.5 | 526.5 | 529.6 | 520 | 11,272 |
| February 01, 2026 | 538 | 532.4 | 532.4 | 538 | 506.05 | 19,857 |
| January 30, 2026 | 533.3 | 531.9 | 531.9 | 535.55 | 525.85 | 7,425 |
| January 29, 2026 | 543.95 | 533.3 | 533.3 | 543.95 | 523 | 27,500 |
| January 28, 2026 | 541.55 | 537.2 | 537.2 | 547 | 528 | 27,710 |
| January 27, 2026 | 514.5 | 541.55 | 541.55 | 548.9 | 514.5 | 44,391 |
| January 23, 2026 | 506.05 | 522.35 | 522.35 | 529 | 504.5 | 41,084 |
| January 22, 2026 | 517.85 | 509.25 | 509.25 | 523 | 504 | 27,980 |
| January 21, 2026 | 525.85 | 517.85 | 517.85 | 525.85 | 507.05 | 38,541 |
| January 20, 2026 | 545 | 525.95 | 525.95 | 551.6 | 520 | 35,213 |
| January 19, 2026 | 564 | 549.35 | 549.35 | 564.7 | 547.05 | 23,467 |
| January 16, 2026 | 577 | 564.25 | 564.25 | 579.65 | 560.4 | 17,628 |
| January 14, 2026 | 571 | 576.65 | 576.65 | 584 | 551.25 | 79,052 |
| January 13, 2026 | 576.6 | 572.9 | 572.9 | 580.95 | 570.35 | 11,848 |
| January 12, 2026 | 576.1 | 579.95 | 579.95 | 587.4 | 569.2 | 38,091 |
| January 09, 2026 | 582.55 | 589.95 | 589.95 | 592.8 | 580 | 22,955 |
| January 08, 2026 | 585.25 | 591.4 | 591.4 | 594.65 | 578.2 | 27,639 |
| January 07, 2026 | 582.3 | 591.15 | 591.15 | 597.1 | 582.3 | 18,932 |
| January 06, 2026 | 588.25 | 587.05 | 587.05 | 589.95 | 581.55 | 28,400 |
| January 05, 2026 | 598.7 | 590.05 | 590.05 | 599.05 | 589 | 12,296 |
| January 02, 2026 | 592 | 594.3 | 594.3 | 598.35 | 591 | 12,677 |
| January 01, 2026 | 593 | 596.25 | 596.25 | 599.4 | 588.65 | 8,559 |
| December 31, 2025 | 602.65 | 591.15 | 591.15 | 614.5 | 587.25 | 31,786 |
| December 30, 2025 | 599.15 | 605.7 | 605.7 | 611.5 | 590.7 | 18,148 |
| December 29, 2025 | 602.35 | 601.85 | 601.85 | 604 | 585.1 | 55,636 |
| December 26, 2025 | 607.6 | 600.25 | 600.25 | 607.6 | 598.05 | 18,544 |
| December 24, 2025 | 611.95 | 607.6 | 607.6 | 615.95 | 605.2 | 12,046 |
| December 23, 2025 | 620 | 615 | 615 | 620 | 606.05 | 23,766 |
| December 22, 2025 | 611 | 615.35 | 615.35 | 625 | 601.7 | 34,696 |
| December 19, 2025 | 601.1 | 603.6 | 603.6 | 617.4 | 586.1 | 54,562 |
| December 18, 2025 | 604.9 | 601.75 | 601.75 | 604.9 | 572.55 | 64,123 |
| December 17, 2025 | 602.3 | 600.45 | 600.45 | 604.7 | 590.1 | 33,364 |
| December 16, 2025 | 596.45 | 605.35 | 605.35 | 609 | 591.3 | 185,667 |
| December 15, 2025 | 594.1 | 586.45 | 586.45 | 594.1 | 585 | 16,999 |
| December 12, 2025 | 585.45 | 595.6 | 595.6 | 598.95 | 585.45 | 18,669 |
| December 11, 2025 | 592.35 | 585.5 | 585.5 | 595.3 | 583.1 | 17,496 |
| December 10, 2025 | 590 | 592.35 | 592.35 | 594.95 | 582 | 22,481 |
| December 09, 2025 | 592 | 585.85 | 585.85 | 595.1 | 570 | 29,390 |
| December 08, 2025 | 604.65 | 597.25 | 597.25 | 608.05 | 592.1 | 24,447 |
| December 05, 2025 | 600.9 | 604.65 | 604.65 | 609 | 595.8 | 10,128 |
| December 04, 2025 | 597 | 603.9 | 603.9 | 606 | 591.75 | 26,243 |
| December 03, 2025 | 609.5 | 597.65 | 597.65 | 609.5 | 597.3 | 11,012 |
| December 02, 2025 | 610.15 | 611.7 | 611.7 | 614 | 601.2 | 36,928 |
| December 01, 2025 | 607.95 | 610.15 | 610.15 | 613 | 594 | 131,458 |
| November 28, 2025 | 582.6 | 594.1 | 594.1 | 597.45 | 575.1 | 35,165 |
| November 27, 2025 | 575.85 | 575.5 | 575.5 | 583.3 | 573 | 25,278 |
| November 26, 2025 | 585 | 575.85 | 575.85 | 585 | 575 | 31,804 |
| November 25, 2025 | 581.05 | 579.6 | 579.6 | 587 | 568.35 | 35,845 |
| November 24, 2025 | 588.75 | 580.65 | 580.65 | 589.65 | 576.1 | 21,724 |
| November 21, 2025 | 594 | 590.6 | 590.6 | 595.95 | 585 | 13,689 |
| November 19, 2025 | 580 | 591 | 591 | 597.2 | 578 | 37,313 |
| November 18, 2025 | 602.9 | 582.35 | 582.35 | 605 | 580 | 70,922 |
| November 17, 2025 | 610.05 | 601.65 | 601.65 | 610.15 | 599 | 74,373 |
| November 14, 2025 | 614.9 | 607.4 | 607.4 | 614.9 | 604.8 | 11,451 |
| November 13, 2025 | 610.5 | 608.3 | 608.3 | 611 | 604.3 | 16,094 |