569.15
-4.85(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 570.1 | 569.15 | 569.15 | 575 | 562.5 | 51,098 |
| February 19, 2026 | 584.9 | 574 | 574 | 584.9 | 563.5 | 92,742 |
| February 18, 2026 | 553.8 | 578.4 | 578.4 | 581.9 | 553.3 | 229,879 |
| February 17, 2026 | 545 | 549.95 | 549.95 | 555.45 | 545 | 62,704 |
| February 16, 2026 | 552.7 | 547.45 | 547.45 | 554.05 | 537.8 | 90,934 |
| February 13, 2026 | 570 | 555.35 | 555.35 | 575.6 | 550.25 | 151,383 |
| February 12, 2026 | 583.25 | 576.85 | 576.85 | 586.15 | 573 | 55,322 |
| February 11, 2026 | 574.35 | 580.3 | 580.3 | 593.9 | 570.8 | 170,956 |
| February 10, 2026 | 585 | 574.35 | 574.35 | 586.2 | 570.1 | 144,433 |
| February 09, 2026 | 575 | 579.5 | 579.5 | 586.5 | 553.8 | 297,209 |
| February 06, 2026 | 596.8 | 588.95 | 588.95 | 599.25 | 585.1 | 113,769 |
| February 05, 2026 | 555 | 597.25 | 597.25 | 610 | 554.4 | 469,360 |
| February 04, 2026 | 557.75 | 585.85 | 585.85 | 588.95 | 550.4 | 144,810 |
| February 03, 2026 | 534 | 557.75 | 557.75 | 565 | 520 | 155,938 |
| February 02, 2026 | 513.05 | 521.8 | 521.8 | 536.1 | 501 | 49,313 |
| February 01, 2026 | 524.15 | 516.7 | 516.7 | 524.15 | 512.6 | 17,801 |
| January 30, 2026 | 513.1 | 526 | 526 | 526 | 509.25 | 55,613 |
| January 29, 2026 | 521 | 518.75 | 518.75 | 526.5 | 517 | 24,836 |
| January 28, 2026 | 523 | 524.5 | 524.5 | 530.65 | 514.5 | 30,097 |
| January 27, 2026 | 532 | 524.15 | 524.15 | 534.85 | 520.05 | 33,967 |
| January 23, 2026 | 543.35 | 535.7 | 535.7 | 549 | 530.05 | 47,132 |
| January 22, 2026 | 548 | 543.35 | 543.35 | 554.75 | 535.05 | 65,263 |
| January 21, 2026 | 546.05 | 543.85 | 543.85 | 554 | 541.1 | 52,462 |
| January 20, 2026 | 571.65 | 551.1 | 551.1 | 575.25 | 549.5 | 39,970 |
| January 19, 2026 | 552.8 | 571.65 | 571.65 | 576 | 540 | 138,306 |
| January 16, 2026 | 554.2 | 554.7 | 554.7 | 566 | 550.2 | 22,219 |
| January 14, 2026 | 550.25 | 557 | 557 | 567 | 545.3 | 57,959 |
| January 13, 2026 | 562 | 557.95 | 557.95 | 569.25 | 551.1 | 38,586 |
| January 12, 2026 | 575 | 561.55 | 561.55 | 578 | 555.45 | 77,109 |
| January 09, 2026 | 568.15 | 578 | 578 | 582.2 | 567.85 | 163,269 |
| January 08, 2026 | 565 | 569.65 | 569.65 | 571.4 | 552 | 107,830 |
| January 07, 2026 | 560.5 | 567.55 | 567.55 | 573 | 560.45 | 62,102 |
| January 06, 2026 | 561.95 | 567.5 | 567.5 | 573.45 | 556.7 | 82,927 |
| January 05, 2026 | 552.5 | 560.3 | 560.3 | 565.5 | 549.1 | 93,143 |
| January 02, 2026 | 539 | 552.5 | 552.5 | 555.55 | 537.15 | 82,863 |
| January 01, 2026 | 535 | 538.8 | 538.8 | 542.7 | 532.15 | 66,134 |
| December 31, 2025 | 527.5 | 538.05 | 538.05 | 542 | 527.5 | 79,132 |
| December 30, 2025 | 523.9 | 527.5 | 527.5 | 532.25 | 521.1 | 77,602 |
| December 29, 2025 | 519.95 | 529.2 | 529.2 | 542.9 | 518.3 | 364,657 |
| December 26, 2025 | 525 | 517.95 | 517.95 | 526.85 | 515.8 | 88,819 |
| December 24, 2025 | 520 | 524.1 | 524.1 | 533.95 | 517.5 | 133,939 |
| December 23, 2025 | 516.85 | 517.65 | 517.65 | 520 | 509 | 119,999 |
| December 22, 2025 | 523.6 | 518.55 | 518.55 | 533.1 | 515 | 134,207 |
| December 19, 2025 | 522.75 | 520.95 | 520.95 | 528.95 | 509 | 197,465 |
| December 18, 2025 | 522.95 | 517.35 | 517.35 | 530.7 | 496.25 | 605,694 |
| December 17, 2025 | 590.05 | 516.9 | 516.9 | 596.55 | 512 | 1.36M |
| December 16, 2025 | 587 | 594.85 | 594.85 | 601.15 | 584 | 391,741 |
| December 15, 2025 | 591.95 | 589.7 | 589.7 | 594.85 | 582 | 70,261 |
| December 12, 2025 | 593 | 592.15 | 592.15 | 600 | 590.15 | 96,757 |
| December 11, 2025 | 596.2 | 593.95 | 593.95 | 607.9 | 590 | 1.61M |
| December 10, 2025 | 600 | 597.6 | 597.6 | 610.05 | 594 | 232,953 |
| December 09, 2025 | 595.95 | 599.15 | 599.15 | 604 | 590 | 88,753 |
| December 08, 2025 | 590 | 596.25 | 596.25 | 605 | 590 | 334,155 |
| December 05, 2025 | 588 | 590.5 | 590.5 | 593.4 | 585 | 88,945 |
| December 04, 2025 | 589.7 | 590.65 | 590.65 | 597.2 | 586.6 | 49,048 |
| December 03, 2025 | 590 | 591.1 | 591.1 | 597.3 | 588 | 65,841 |
| December 02, 2025 | 591.9 | 590.85 | 590.85 | 607.7 | 587.75 | 1.08M |
| December 01, 2025 | 592.35 | 590.1 | 590.1 | 595 | 588 | 737,074 |
| November 28, 2025 | 595 | 590.05 | 590.05 | 600 | 589 | 65,582 |
| November 27, 2025 | 595 | 595 | 595 | 608.45 | 588.2 | 160,847 |