569.05
+5.4(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 565 | 569.05 | 569.05 | 573.8 | 560.6 | 8.03M |
| February 19, 2026 | 583 | 563.5 | 563.5 | 592 | 560 | 15.95M |
| February 18, 2026 | 549.45 | 569.4 | 569.4 | 579.3 | 545 | 22.29M |
| February 17, 2026 | 574.4 | 549.45 | 549.45 | 574.4 | 547 | 15.25M |
| February 16, 2026 | 585 | 574.4 | 574.4 | 585 | 568.3 | 11.67M |
| February 13, 2026 | 606 | 591.65 | 591.65 | 613 | 585 | 16.17M |
| February 12, 2026 | 606 | 624.7 | 624.7 | 628.7 | 602.05 | 27.78M |
| February 11, 2026 | 601 | 603.7 | 603.7 | 607.45 | 593.8 | 10.23M |
| February 10, 2026 | 610 | 597.55 | 597.55 | 610 | 595 | 12.38M |
| February 09, 2026 | 594.25 | 598 | 598 | 610.5 | 592.85 | 24.27M |
| February 06, 2026 | 587.4 | 579.85 | 579.85 | 601.15 | 575.75 | 27.71M |
| February 05, 2026 | 588 | 607.3 | 607.3 | 620 | 577.6 | 31.15M |
| February 04, 2026 | 624.75 | 613.65 | 613.65 | 642 | 607.75 | 35.14M |
| February 03, 2026 | 639.9 | 614.75 | 614.75 | 658 | 610 | 45.67M |
| February 02, 2026 | 590.15 | 610.55 | 610.55 | 638.55 | 581.55 | 70.7M |
| February 01, 2026 | 619.95 | 599.25 | 599.25 | 619.95 | 555.1 | 88.03M |
| January 30, 2026 | 726 | 685.9 | 685.9 | 736.5 | 671.25 | 113.2M |
| January 29, 2026 | 662.5 | 760.05 | 760.05 | 760.05 | 662 | 137.97M |
| January 28, 2026 | 568.8 | 635.15 | 635.15 | 638.9 | 564.25 | 103.8M |
| January 27, 2026 | 551.7 | 562.15 | 562.15 | 563.9 | 544.25 | 27.82M |
| January 23, 2026 | 544 | 537.45 | 537.45 | 555.95 | 536.5 | 26.29M |
| January 22, 2026 | 561 | 532.05 | 532.05 | 564.35 | 525.3 | 27.2M |
| January 21, 2026 | 532.55 | 557.3 | 557.3 | 559.5 | 523.65 | 37.3M |
| January 20, 2026 | 549 | 531.95 | 531.95 | 555.45 | 530 | 28.22M |
| January 19, 2026 | 570 | 547.8 | 547.8 | 571 | 545.1 | 26.7M |
| January 16, 2026 | 571.75 | 561.45 | 561.45 | 572.5 | 558.9 | 53.42M |
| January 14, 2026 | 548.05 | 572.8 | 572.8 | 576 | 545.65 | 53.41M |
| January 13, 2026 | 550 | 539.45 | 539.45 | 554.6 | 535 | 29.86M |
| January 12, 2026 | 532 | 545.7 | 545.7 | 548 | 523.4 | 52.25M |
| January 09, 2026 | 519.25 | 520.8 | 520.8 | 533.25 | 511.3 | 34.25M |
| January 08, 2026 | 543.9 | 520.75 | 520.75 | 543.9 | 518.55 | 41.38M |
| January 07, 2026 | 574.8 | 551.25 | 551.25 | 575 | 548 | 35.38M |
| January 06, 2026 | 568.5 | 565.25 | 565.25 | 574.6 | 562 | 38.37M |
| January 05, 2026 | 554.95 | 552.6 | 552.6 | 570 | 550 | 52.21M |
| January 02, 2026 | 530 | 542.95 | 542.95 | 545.2 | 527.95 | 38.4M |
| January 01, 2026 | 521.5 | 522.65 | 522.65 | 534.1 | 520.25 | 34.63M |
| December 31, 2025 | 530 | 517.2 | 517.2 | 537.85 | 515 | 72.78M |
| December 30, 2025 | 482.95 | 531 | 531 | 538.4 | 481 | 153.32M |
| December 29, 2025 | 545.05 | 487.45 | 487.45 | 545.95 | 475.6 | 195.44M |
| December 26, 2025 | 452.1 | 475.6 | 475.6 | 480.85 | 443.25 | 96.35M |
| December 24, 2025 | 418 | 436.55 | 436.55 | 439.5 | 412.7 | 47.32M |
| December 23, 2025 | 406.3 | 407.8 | 407.8 | 415.7 | 402.5 | 18.8M |
| December 22, 2025 | 394.5 | 403.4 | 403.4 | 408.9 | 394.2 | 29.31M |
| December 19, 2025 | 387 | 387.55 | 387.55 | 390.85 | 380.55 | 10.53M |
| December 18, 2025 | 368.4 | 387.45 | 387.45 | 389.7 | 363.2 | 29.33M |
| December 17, 2025 | 370 | 368.2 | 368.2 | 374.7 | 365 | 9.66M |
| December 16, 2025 | 378.65 | 369.4 | 369.4 | 378.65 | 368 | 9.3M |
| December 15, 2025 | 382 | 379.95 | 379.95 | 389.7 | 375.15 | 14.37M |
| December 12, 2025 | 362 | 382.3 | 382.3 | 384.7 | 362 | 44.52M |
| December 11, 2025 | 361.7 | 357.05 | 357.05 | 364.5 | 351.5 | 9.8M |
| December 10, 2025 | 363 | 359.4 | 359.4 | 371.8 | 357.45 | 12.94M |
| December 09, 2025 | 361.5 | 362.85 | 362.85 | 366 | 349.5 | 12.6M |
| December 08, 2025 | 372 | 363.5 | 363.5 | 378.4 | 361.1 | 22.03M |
| December 05, 2025 | 362.9 | 371.85 | 371.85 | 374 | 356.3 | 41.88M |
| December 04, 2025 | 342 | 365.75 | 365.75 | 368 | 342 | 56.78M |
| December 03, 2025 | 342 | 339.2 | 339.2 | 345.85 | 336.25 | 9.38M |
| December 02, 2025 | 339.25 | 338.6 | 338.6 | 339.9 | 335.2 | 3.91M |
| December 01, 2025 | 335.5 | 339.3 | 339.3 | 343.9 | 331.25 | 15.72M |
| November 28, 2025 | 325.9 | 327 | 327 | 332 | 321.7 | 4.73M |
| November 27, 2025 | 331.75 | 324.9 | 324.9 | 334.3 | 324.5 | 5.41M |