589.35
+5.25(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 586.25 | 589.35 | 589.35 | 591.5 | 582.5 | 5.06M |
| February 19, 2026 | 593.05 | 584.1 | 584.1 | 596.15 | 582.05 | 5.54M |
| February 18, 2026 | 580 | 585.25 | 585.25 | 589.8 | 576.8 | 4.57M |
| February 17, 2026 | 590 | 581.1 | 581.1 | 590 | 575 | 6.47M |
| February 16, 2026 | 585.95 | 594.1 | 594.1 | 596.3 | 582.6 | 4.18M |
| February 13, 2026 | 599.95 | 592.85 | 592.85 | 608 | 591 | 9.42M |
| February 12, 2026 | 629.95 | 623.7 | 623.7 | 634 | 621.35 | 4.1M |
| February 11, 2026 | 623 | 628.55 | 628.55 | 631 | 617.9 | 6.43M |
| February 10, 2026 | 632 | 617.7 | 617.7 | 632.45 | 613.3 | 7.58M |
| February 09, 2026 | 625 | 629.1 | 629.1 | 630.5 | 614.25 | 7.57M |
| February 06, 2026 | 595 | 608.95 | 608.95 | 610.8 | 594 | 11.41M |
| February 05, 2026 | 600 | 610.8 | 610.8 | 612.7 | 593.25 | 16.77M |
| February 04, 2026 | 635 | 639.25 | 639.25 | 643.95 | 632.15 | 10.59M |
| February 03, 2026 | 635.9 | 628.25 | 628.25 | 639.4 | 602 | 26.99M |
| February 02, 2026 | 565 | 610.1 | 610.1 | 614 | 560.35 | 37.03M |
| February 01, 2026 | 575 | 570.1 | 570.1 | 582.9 | 543.55 | 45.91M |
| January 30, 2026 | 690 | 628.5 | 628.5 | 690 | 622.35 | 49.42M |
| January 29, 2026 | 695.25 | 715.2 | 715.2 | 719.8 | 695.25 | 52.97M |
| January 28, 2026 | 712 | 708.2 | 708.2 | 732.7 | 701.6 | 38.18M |
| January 27, 2026 | 733 | 727.2 | 727.2 | 733 | 710.5 | 25.79M |
| January 23, 2026 | 695 | 698.7 | 698.7 | 710 | 688.05 | 32.43M |
| January 22, 2026 | 694 | 668.25 | 668.25 | 694 | 652.65 | 28.2M |
| January 21, 2026 | 682 | 697.55 | 697.55 | 701 | 680.75 | 29.03M |
| January 20, 2026 | 668.8 | 680.75 | 680.75 | 696.9 | 655 | 46.01M |
| January 19, 2026 | 650 | 660.4 | 660.4 | 667.35 | 648.45 | 16.63M |
| January 16, 2026 | 654.2 | 641.5 | 641.5 | 654.2 | 634.4 | 9.83M |
| January 14, 2026 | 640 | 654.2 | 654.2 | 670.95 | 636.45 | 27.69M |
| January 13, 2026 | 634 | 629.85 | 629.85 | 636.8 | 623.7 | 7.86M |
| January 12, 2026 | 624.8 | 628.25 | 628.25 | 632.55 | 615.6 | 13.67M |
| January 09, 2026 | 588.15 | 606.45 | 606.45 | 612.2 | 588.15 | 10.78M |
| January 08, 2026 | 623 | 590.75 | 590.75 | 623.45 | 588.35 | 20.82M |
| January 07, 2026 | 649.1 | 630 | 630 | 650.75 | 628.2 | 8.3M |
| January 06, 2026 | 635 | 643.1 | 643.1 | 649.1 | 634.6 | 10.45M |
| January 05, 2026 | 636.7 | 628.6 | 628.6 | 638.8 | 621.35 | 6.49M |
| January 02, 2026 | 615 | 628.8 | 628.8 | 629.95 | 614.3 | 6.32M |
| January 01, 2026 | 610.55 | 611.95 | 611.95 | 617 | 605.2 | 4.77M |
| December 31, 2025 | 619 | 612.45 | 612.45 | 621.05 | 608.3 | 9.6M |
| December 30, 2025 | 615 | 625.3 | 625.3 | 630 | 613.05 | 11.72M |
| December 29, 2025 | 655 | 618.55 | 618.55 | 656.35 | 614.15 | 27.99M |
| December 26, 2025 | 645 | 636.85 | 636.85 | 646.5 | 634 | 13.46M |
| December 24, 2025 | 619 | 624.85 | 624.85 | 631.9 | 617.95 | 13.96M |
| December 23, 2025 | 610 | 609.8 | 609.8 | 615.5 | 606.5 | 9.28M |
| December 22, 2025 | 601.25 | 606.5 | 606.5 | 610.55 | 597 | 12.14M |
| December 19, 2025 | 591 | 588.75 | 588.75 | 592 | 578.05 | 9.49M |
| December 18, 2025 | 581.9 | 592.15 | 592.15 | 594.35 | 576.85 | 15.41M |
| December 17, 2025 | 580 | 578.3 | 578.3 | 587.8 | 573.65 | 18.63M |
| December 16, 2025 | 564 | 567.7 | 567.7 | 572.95 | 556.15 | 9.19M |
| December 15, 2025 | 562.1 | 568.05 | 568.05 | 571.8 | 555.75 | 23.29M |
| December 12, 2025 | 533 | 561.65 | 561.65 | 567.45 | 532.35 | 39.41M |
| December 11, 2025 | 516.5 | 522.65 | 522.65 | 532 | 515.9 | 20.97M |
| December 10, 2025 | 503.5 | 512.65 | 512.65 | 516.6 | 501.3 | 21.07M |
| December 09, 2025 | 489 | 491.45 | 491.45 | 494.8 | 482 | 2.77M |
| December 08, 2025 | 498.1 | 490.45 | 490.45 | 501.95 | 487 | 2.8M |
| December 05, 2025 | 497 | 498.1 | 498.1 | 501.8 | 490.4 | 3.03M |
| December 04, 2025 | 504.95 | 496.75 | 496.75 | 508.2 | 493.2 | 5.32M |
| December 03, 2025 | 500 | 504.4 | 504.4 | 509.6 | 496.55 | 11.25M |
| December 02, 2025 | 499.85 | 495.65 | 495.65 | 501.55 | 494.4 | 4.2M |
| December 01, 2025 | 500.1 | 499.85 | 499.85 | 503.95 | 492.8 | 12.74M |
| November 28, 2025 | 478.05 | 485.2 | 485.2 | 489.2 | 476.9 | 5.89M |
| November 27, 2025 | 475.9 | 474.55 | 474.55 | 478.5 | 472.65 | 2.61M |