550.35
-3.5(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 562.2 | 550.35 | 550.35 | 562.2 | 545 | 1,043 |
| February 19, 2026 | 553.75 | 553.85 | 553.85 | 562 | 539.7 | 3,563 |
| February 18, 2026 | 545.05 | 542.05 | 542.05 | 550.2 | 540.65 | 441 |
| February 17, 2026 | 543.8 | 548.05 | 548.05 | 552 | 538.1 | 2,572 |
| February 16, 2026 | 520 | 552.1 | 552.1 | 565 | 508.05 | 1,853 |
| February 13, 2026 | 522.9 | 523.6 | 523.6 | 539.7 | 509.1 | 1,762 |
| February 12, 2026 | 531.95 | 523.7 | 523.7 | 532.05 | 515 | 1,201 |
| February 11, 2026 | 534.05 | 530.65 | 530.65 | 546.2 | 525.05 | 653 |
| February 10, 2026 | 539.8 | 530.1 | 530.1 | 550 | 525.3 | 2,137 |
| February 09, 2026 | 562.7 | 539.8 | 539.8 | 570 | 527.1 | 5,916 |
| February 06, 2026 | 564.9 | 562.7 | 562.7 | 564.9 | 552 | 1,137 |
| February 05, 2026 | 560 | 553.85 | 553.85 | 560 | 542.1 | 1,009 |
| February 04, 2026 | 562 | 562.65 | 562.65 | 565.05 | 550 | 3,223 |
| February 03, 2026 | 566.8 | 552.9 | 552.9 | 566.8 | 537.6 | 2,303 |
| February 02, 2026 | 536 | 550 | 550 | 564.85 | 530.05 | 2,227 |
| February 01, 2026 | 523.1 | 544.05 | 544.05 | 566.95 | 523.1 | 280 |
| January 30, 2026 | 532.05 | 557.35 | 557.35 | 570 | 532.05 | 3,790 |
| January 29, 2026 | 530 | 551.75 | 551.75 | 566.75 | 517.75 | 2,458 |
| January 28, 2026 | 513.35 | 542.7 | 542.7 | 548.95 | 513.35 | 5,255 |
| January 27, 2026 | 497.3 | 513.35 | 513.35 | 536 | 480 | 3,881 |
| January 23, 2026 | 500.25 | 504.75 | 504.75 | 516.85 | 495.05 | 638 |
| January 22, 2026 | 514.95 | 513.25 | 513.25 | 517.95 | 495 | 2,298 |
| January 21, 2026 | 514.7 | 510.3 | 510.3 | 514.7 | 491.35 | 3,487 |
| January 20, 2026 | 485.05 | 507.2 | 507.2 | 519.5 | 468.6 | 6,189 |
| January 19, 2026 | 474.65 | 502.7 | 502.7 | 528.8 | 450.5 | 12,633 |
| January 16, 2026 | 462.5 | 473 | 473 | 476 | 459.95 | 763 |
| January 14, 2026 | 474 | 461.5 | 461.5 | 474 | 461 | 298 |
| January 13, 2026 | 474.85 | 463.45 | 463.45 | 479.95 | 461.1 | 308 |
| January 12, 2026 | 474.8 | 468.05 | 468.05 | 485 | 467 | 330 |
| January 09, 2026 | 490 | 467.5 | 467.5 | 490 | 465 | 521 |
| January 08, 2026 | 484.55 | 477.6 | 477.6 | 488.95 | 473.3 | 112 |
| January 07, 2026 | 490 | 484.55 | 484.55 | 494 | 483 | 332 |
| January 06, 2026 | 492.05 | 487.5 | 487.5 | 498.95 | 485.1 | 639 |
| January 05, 2026 | 489 | 488.2 | 488.2 | 502 | 484 | 1,054 |
| January 02, 2026 | 490.7 | 503.25 | 503.25 | 505 | 486 | 1,818 |
| January 01, 2026 | 494.05 | 490.7 | 490.7 | 502.85 | 480.2 | 609 |
| December 31, 2025 | 493 | 485.2 | 485.2 | 493 | 480.2 | 916 |
| December 30, 2025 | 474.75 | 478.9 | 478.9 | 488.9 | 472.5 | 1,884 |
| December 29, 2025 | 480.05 | 474.7 | 474.7 | 485 | 470 | 2,731 |
| December 26, 2025 | 483.6 | 481.5 | 481.5 | 498.4 | 479.85 | 1,347 |
| December 24, 2025 | 497 | 480 | 482.95 | 497 | 480 | 1,036 |
| December 23, 2025 | 503.05 | 480.25 | 480.25 | 503.05 | 476.05 | 3,625 |
| December 22, 2025 | 484.35 | 493.85 | 493.85 | 507.75 | 472.4 | 1,553 |
| December 19, 2025 | 490.6 | 484.35 | 484.35 | 493.05 | 475.05 | 2,271 |
| December 18, 2025 | 498.55 | 483.35 | 483.35 | 498.55 | 481.05 | 1,430 |
| December 17, 2025 | 518.85 | 496.1 | 496.1 | 518.85 | 487.5 | 2,216 |
| December 16, 2025 | 498.9 | 494.6 | 494.6 | 510 | 486.3 | 3,286 |
| December 15, 2025 | 491.35 | 498.9 | 498.9 | 506.8 | 491.3 | 2,130 |
| December 12, 2025 | 505 | 488.55 | 488.55 | 505 | 485.3 | 1,851 |
| December 11, 2025 | 490 | 499.15 | 499.15 | 508 | 486.05 | 3,295 |
| December 10, 2025 | 504.95 | 489.4 | 489.4 | 508.2 | 486.3 | 4,218 |
| December 09, 2025 | 491 | 489.4 | 489.4 | 511.9 | 482.8 | 1,428 |
| December 08, 2025 | 509 | 496.95 | 496.95 | 518.6 | 486 | 2,532 |
| December 05, 2025 | 515 | 509.8 | 509.8 | 522.4 | 501 | 1,593 |
| December 04, 2025 | 528.45 | 512.05 | 512.05 | 528.45 | 502.05 | 1,859 |
| December 03, 2025 | 504 | 505 | 505 | 524.4 | 502.15 | 1,650 |
| December 02, 2025 | 517 | 509.05 | 509.05 | 518.4 | 501 | 2,536 |
| December 01, 2025 | 530 | 518 | 518 | 534.9 | 515 | 1,452 |
| November 28, 2025 | 530 | 531.6 | 531.6 | 535 | 521.2 | 2,216 |
| November 27, 2025 | 527.3 | 523.55 | 523.55 | 537 | 513.1 | 1,272 |