519.20
-2.8(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 522.4 | 519.2 | 519.2 | 524.45 | 518 | 317,367 |
| February 19, 2026 | 531 | 522 | 522 | 534.2 | 520 | 231,919 |
| February 18, 2026 | 533 | 531 | 531 | 538.2 | 528.85 | 282,180 |
| February 17, 2026 | 529.5 | 533.85 | 533.85 | 536 | 525 | 277,887 |
| February 16, 2026 | 521 | 529.05 | 529.05 | 533 | 515.1 | 370,432 |
| February 13, 2026 | 533 | 519.9 | 519.9 | 533.5 | 518.05 | 473,466 |
| February 12, 2026 | 542 | 535.95 | 535.95 | 544.35 | 533 | 241,207 |
| February 11, 2026 | 543.2 | 542.25 | 542.25 | 545 | 539.2 | 229,169 |
| February 10, 2026 | 548.2 | 543.2 | 543.2 | 549 | 539.55 | 378,074 |
| February 09, 2026 | 552.8 | 545.55 | 545.55 | 564.8 | 544 | 542,362 |
| February 06, 2026 | 545 | 543.5 | 543.5 | 552.25 | 540.25 | 360,152 |
| February 05, 2026 | 549.65 | 545.4 | 545.4 | 553.15 | 543 | 303,920 |
| February 04, 2026 | 535.05 | 548.9 | 548.9 | 553.15 | 535.05 | 818,429 |
| February 03, 2026 | 550 | 542.35 | 542.35 | 558 | 537 | 1.65M |
| February 02, 2026 | 522.65 | 519.05 | 519.05 | 525.9 | 511 | 500,247 |
| February 01, 2026 | 529.8 | 517.9 | 517.9 | 530.45 | 514.5 | 368,291 |
| January 30, 2026 | 527.1 | 526.95 | 526.95 | 531.25 | 520.6 | 355,049 |
| January 29, 2026 | 529.85 | 527.1 | 527.1 | 536.15 | 522 | 680,535 |
| January 28, 2026 | 527 | 529.85 | 529.85 | 534.95 | 519.6 | 510,038 |
| January 27, 2026 | 528.05 | 525.3 | 525.3 | 536.7 | 513.05 | 1.41M |
| January 23, 2026 | 550.65 | 517.45 | 517.45 | 550.65 | 507.05 | 2.18M |
| January 22, 2026 | 532.95 | 548 | 548 | 555 | 532.95 | 647,552 |
| January 21, 2026 | 534.95 | 528.15 | 528.15 | 537.8 | 522.8 | 650,505 |
| January 20, 2026 | 544.7 | 532.3 | 532.3 | 548.75 | 530 | 467,286 |
| January 19, 2026 | 548.95 | 544.7 | 544.7 | 550.5 | 541.5 | 326,610 |
| January 16, 2026 | 554.95 | 546.75 | 546.75 | 558.05 | 545 | 553,808 |
| January 14, 2026 | 555.45 | 554.4 | 554.4 | 558.8 | 552.95 | 250,497 |
| January 13, 2026 | 558.85 | 555.45 | 555.45 | 564 | 554 | 307,380 |
| January 12, 2026 | 555.35 | 557.25 | 557.25 | 559.35 | 544.5 | 484,317 |
| January 09, 2026 | 563.95 | 556.55 | 556.55 | 564 | 555.3 | 375,606 |
| January 08, 2026 | 572 | 564.15 | 564.15 | 577.8 | 561.05 | 526,267 |
| January 07, 2026 | 571 | 571.65 | 571.65 | 572.5 | 568 | 319,418 |
| January 06, 2026 | 578.2 | 570.35 | 570.35 | 581.85 | 569 | 435,838 |
| January 05, 2026 | 587.55 | 577.05 | 577.05 | 587.6 | 575.75 | 562,506 |
| January 02, 2026 | 588.5 | 587.55 | 587.55 | 591.8 | 585.1 | 809,200 |
| January 01, 2026 | 567.35 | 594.1 | 594.1 | 621 | 567.35 | 10.98M |
| December 31, 2025 | 564.9 | 566 | 566 | 571.05 | 564.1 | 248,917 |
| December 30, 2025 | 565 | 564.05 | 564.05 | 567.15 | 562.5 | 243,332 |
| December 29, 2025 | 570.55 | 564.9 | 564.9 | 572.1 | 563.1 | 302,381 |
| December 26, 2025 | 565.15 | 569.8 | 569.8 | 585 | 563 | 842,881 |
| December 24, 2025 | 565.1 | 565.2 | 565.2 | 569.35 | 561 | 554,298 |
| December 23, 2025 | 570.85 | 563.4 | 563.4 | 570.9 | 562.4 | 534,821 |
| December 22, 2025 | 573.3 | 568.7 | 568.7 | 573.7 | 567.5 | 506,616 |
| December 19, 2025 | 582 | 568.75 | 568.75 | 585.6 | 562.75 | 760,690 |
| December 18, 2025 | 584.55 | 581.95 | 581.95 | 585 | 575.2 | 252,659 |
| December 17, 2025 | 586.8 | 584.65 | 584.65 | 590 | 580.3 | 233,343 |
| December 16, 2025 | 592 | 586.9 | 586.9 | 592.5 | 585.1 | 189,258 |
| December 15, 2025 | 593.5 | 592.55 | 592.55 | 597.85 | 590.35 | 200,024 |
| December 12, 2025 | 589.4 | 593.7 | 593.7 | 597.3 | 589.15 | 288,987 |
| December 11, 2025 | 588 | 587.05 | 587.05 | 591.25 | 581.55 | 300,210 |
| December 10, 2025 | 591.2 | 589 | 589 | 596.7 | 584 | 352,249 |
| December 09, 2025 | 574 | 590.1 | 590.1 | 594 | 570.4 | 635,076 |
| December 08, 2025 | 594 | 577.05 | 577.05 | 594.05 | 573 | 663,802 |
| December 05, 2025 | 595 | 593.15 | 593.15 | 597.45 | 590.15 | 241,961 |
| December 04, 2025 | 592.8 | 593 | 593 | 597 | 591.1 | 231,369 |
| December 03, 2025 | 601.5 | 593.4 | 593.4 | 602.25 | 591 | 389,248 |
| December 02, 2025 | 605 | 601.65 | 601.65 | 606 | 600.25 | 246,355 |
| December 01, 2025 | 609.05 | 606.85 | 606.85 | 610.9 | 604 | 290,729 |
| November 28, 2025 | 604.3 | 606.65 | 606.65 | 612.8 | 601.05 | 452,599 |
| November 27, 2025 | 606.75 | 603.4 | 603.4 | 609.95 | 602.1 | 238,156 |