509.30
+3.5(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 505.8 | 509.3 | 509.3 | 519.9 | 505.8 | 13,140 |
| February 19, 2026 | 525.45 | 505.8 | 505.8 | 534 | 499.2 | 68,717 |
| February 18, 2026 | 537 | 525.45 | 525.45 | 540.8 | 523 | 8,941 |
| February 17, 2026 | 515.3 | 527.8 | 527.8 | 540 | 515.3 | 10,473 |
| February 16, 2026 | 507.4 | 514.65 | 514.65 | 522 | 507.4 | 7,665 |
| February 13, 2026 | 535 | 522.05 | 522.05 | 535 | 515.15 | 6,498 |
| February 12, 2026 | 551.5 | 535.35 | 535.35 | 551.5 | 525.75 | 9,273 |
| February 11, 2026 | 548 | 543.2 | 543.2 | 555 | 542 | 7,853 |
| February 10, 2026 | 541.1 | 553.25 | 553.25 | 560 | 541.1 | 12,800 |
| February 09, 2026 | 535 | 540.35 | 540.35 | 550 | 521 | 15,164 |
| February 06, 2026 | 541 | 534.85 | 534.85 | 541 | 525 | 5,030 |
| February 05, 2026 | 554 | 533.05 | 533.05 | 554 | 519.95 | 11,964 |
| February 04, 2026 | 529.5 | 542.85 | 542.85 | 545 | 522.6 | 13,179 |
| February 03, 2026 | 540 | 530.45 | 530.45 | 543 | 520 | 19,822 |
| February 02, 2026 | 527 | 518.8 | 518.8 | 527 | 509 | 10,626 |
| February 01, 2026 | 519.1 | 521.5 | 521.5 | 545.05 | 514.6 | 19,486 |
| January 30, 2026 | 515 | 519.1 | 519.1 | 525 | 512.25 | 6,172 |
| January 29, 2026 | 524.3 | 517.75 | 517.75 | 533 | 510 | 22,453 |
| January 28, 2026 | 511.9 | 524.3 | 524.3 | 526.9 | 507 | 32,462 |
| January 27, 2026 | 544 | 511.75 | 511.75 | 544 | 506.4 | 16,280 |
| January 23, 2026 | 537 | 533.05 | 533.05 | 560 | 520.1 | 10,994 |
| January 22, 2026 | 525 | 540.85 | 540.85 | 542.2 | 520 | 12,979 |
| January 21, 2026 | 539.95 | 516.4 | 516.4 | 540 | 514.55 | 37,228 |
| January 20, 2026 | 568.9 | 541.6 | 541.6 | 569 | 540.55 | 16,887 |
| January 19, 2026 | 586.1 | 569 | 569 | 598.7 | 562.25 | 12,225 |
| January 16, 2026 | 590 | 591 | 591 | 604.95 | 588 | 7,195 |
| January 14, 2026 | 608.15 | 592.95 | 592.95 | 615.9 | 590 | 8,454 |
| January 13, 2026 | 608.95 | 607.9 | 607.9 | 625 | 595 | 7,308 |
| January 12, 2026 | 631 | 600.9 | 600.9 | 631 | 599.65 | 21,889 |
| January 09, 2026 | 623.5 | 631.2 | 631.2 | 659 | 623.5 | 4,475 |
| January 08, 2026 | 663 | 645.85 | 645.85 | 671.55 | 640.3 | 6,737 |
| January 07, 2026 | 679 | 671.05 | 671.05 | 679 | 662.25 | 4,678 |
| January 06, 2026 | 684.9 | 668.95 | 668.95 | 687.1 | 665 | 5,386 |
| January 05, 2026 | 690 | 684.8 | 684.8 | 694.9 | 683 | 3,605 |
| January 02, 2026 | 682 | 685.25 | 685.25 | 697 | 678.2 | 5,019 |
| January 01, 2026 | 677.95 | 682.4 | 682.4 | 692 | 666.3 | 13,311 |
| December 31, 2025 | 676 | 664.45 | 664.45 | 685.95 | 661 | 8,607 |
| December 30, 2025 | 681 | 675.35 | 675.35 | 683 | 670.1 | 5,960 |
| December 29, 2025 | 705 | 687.75 | 687.75 | 710.9 | 687 | 8,032 |
| December 26, 2025 | 715 | 703.8 | 703.8 | 717 | 701.2 | 15,437 |
| December 24, 2025 | 695.8 | 708 | 708 | 722.8 | 695.8 | 29,734 |
| December 23, 2025 | 661 | 694.4 | 694.4 | 694.4 | 655 | 49,923 |
| December 22, 2025 | 637 | 661.35 | 661.35 | 665 | 637 | 21,782 |
| December 19, 2025 | 657.9 | 637.65 | 637.65 | 657.9 | 636 | 8,195 |
| December 18, 2025 | 680 | 647.95 | 647.95 | 680 | 644.8 | 12,732 |
| December 17, 2025 | 670.1 | 673.85 | 673.85 | 678 | 653 | 49,624 |
| December 16, 2025 | 629 | 646.45 | 646.45 | 646.45 | 620 | 27,844 |
| December 15, 2025 | 627 | 615.7 | 615.7 | 627 | 607.6 | 12,962 |
| December 12, 2025 | 575.1 | 604.7 | 604.7 | 604.7 | 575.1 | 14,194 |
| December 11, 2025 | 580 | 575.95 | 575.95 | 580 | 569 | 10,501 |
| December 10, 2025 | 583.15 | 581.75 | 581.75 | 591.75 | 576 | 15,533 |
| December 09, 2025 | 584 | 583.75 | 583.75 | 593 | 565 | 17,007 |
| December 08, 2025 | 600 | 582.65 | 582.65 | 610.95 | 580 | 16,191 |
| December 05, 2025 | 614.95 | 599.95 | 599.95 | 619.4 | 595 | 14,373 |
| December 04, 2025 | 618.4 | 611.9 | 611.9 | 624 | 606 | 2,845 |
| December 03, 2025 | 608.1 | 613.1 | 613.1 | 620 | 601 | 13,551 |
| December 02, 2025 | 635 | 607.95 | 607.95 | 635 | 601 | 12,327 |
| December 01, 2025 | 632 | 617.05 | 617.05 | 645 | 610 | 18,207 |
| November 28, 2025 | 648 | 632.6 | 632.6 | 648 | 629 | 12,152 |
| November 27, 2025 | 636.2 | 637.7 | 637.7 | 650 | 636.2 | 11,698 |