546.40
-3.25(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 545.6 | 541.15 | 541.15 | 550.2 | 540 | 85,106 |
| February 19, 2026 | 551.95 | 549.65 | 549.65 | 556.05 | 545.2 | 73,434 |
| February 18, 2026 | 553 | 554.8 | 554.8 | 558.4 | 550 | 70,624 |
| February 17, 2026 | 553.25 | 553.95 | 553.95 | 556.65 | 545.15 | 136,141 |
| February 16, 2026 | 554.75 | 555.5 | 555.5 | 561.3 | 545.1 | 121,299 |
| February 13, 2026 | 560.85 | 555.75 | 555.75 | 564.8 | 551.05 | 120,444 |
| February 12, 2026 | 559 | 560.85 | 560.85 | 565.5 | 555.2 | 52,061 |
| February 11, 2026 | 584 | 563.2 | 563.2 | 584 | 562.3 | 102,127 |
| February 10, 2026 | 595 | 584.05 | 584.05 | 601.3 | 578.05 | 78,594 |
| February 09, 2026 | 571.3 | 595.15 | 595.15 | 600.6 | 559.55 | 303,701 |
| February 06, 2026 | 544.9 | 571.3 | 571.3 | 575.6 | 543.2 | 183,729 |
| February 05, 2026 | 586.9 | 545.45 | 545.45 | 586.9 | 529 | 363,195 |
| February 04, 2026 | 569.8 | 579.6 | 579.6 | 584.1 | 568 | 150,243 |
| February 03, 2026 | 578 | 571.9 | 571.9 | 584.45 | 563 | 59,215 |
| February 02, 2026 | 566.7 | 566.65 | 566.65 | 572.3 | 555.2 | 39,142 |
| February 01, 2026 | 567.9 | 566.7 | 566.7 | 580.15 | 557.2 | 48,827 |
| January 30, 2026 | 566.9 | 571.55 | 571.55 | 588.75 | 551.1 | 99,672 |
| January 29, 2026 | 561.75 | 571.6 | 571.6 | 577 | 556.3 | 141,062 |
| January 28, 2026 | 555.05 | 562.05 | 562.05 | 579.1 | 552.6 | 50,904 |
| January 27, 2026 | 552.6 | 556.9 | 556.9 | 564.85 | 548.85 | 57,169 |
| January 23, 2026 | 571.5 | 557.65 | 557.65 | 576.75 | 555 | 77,352 |
| January 22, 2026 | 567.9 | 573.5 | 573.5 | 584 | 565 | 90,327 |
| January 21, 2026 | 545.5 | 564.9 | 564.9 | 570 | 544 | 106,902 |
| January 20, 2026 | 546 | 550.5 | 550.5 | 556.3 | 545.2 | 87,867 |
| January 19, 2026 | 555.1 | 551.05 | 551.05 | 555.1 | 545.4 | 69,607 |
| January 16, 2026 | 552.5 | 558.6 | 558.6 | 579 | 552.5 | 122,559 |
| January 14, 2026 | 549.65 | 551.7 | 551.7 | 557.95 | 546.5 | 90,270 |
| January 13, 2026 | 561.4 | 553 | 553 | 563.9 | 550.2 | 68,269 |
| January 12, 2026 | 569.6 | 564.95 | 564.95 | 573.2 | 548.55 | 112,582 |
| January 09, 2026 | 596.55 | 574.85 | 574.85 | 596.8 | 570.45 | 122,311 |
| January 08, 2026 | 596.8 | 599.3 | 599.3 | 603 | 591.4 | 111,441 |
| January 07, 2026 | 590.3 | 598.3 | 598.3 | 604 | 590.3 | 143,470 |
| January 06, 2026 | 592.2 | 593.05 | 593.05 | 598.35 | 590 | 56,178 |
| January 05, 2026 | 602.2 | 596.45 | 596.45 | 602.2 | 592.25 | 60,639 |
| January 02, 2026 | 573.05 | 602.2 | 602.2 | 610 | 572 | 290,814 |
| January 01, 2026 | 582.8 | 574.95 | 574.95 | 584.9 | 572.35 | 60,615 |
| December 31, 2025 | 575 | 582.75 | 582.75 | 585 | 573.55 | 47,314 |
| December 30, 2025 | 578.9 | 575.6 | 575.6 | 581.7 | 573.95 | 68,147 |
| December 29, 2025 | 576.5 | 583 | 583 | 585.9 | 572.1 | 40,000 |
| December 26, 2025 | 585.9 | 576.5 | 576.5 | 585.95 | 572.2 | 29,519 |
| December 24, 2025 | 601.85 | 582.85 | 582.85 | 601.85 | 579.5 | 45,474 |
| December 23, 2025 | 583.5 | 598.25 | 598.25 | 604.6 | 576.1 | 191,177 |
| December 22, 2025 | 557 | 580.4 | 580.4 | 583.85 | 556.3 | 97,123 |
| December 19, 2025 | 552.45 | 557.5 | 557.5 | 559 | 548.75 | 42,233 |
| December 18, 2025 | 551.1 | 552.25 | 552.25 | 553.55 | 544.5 | 66,647 |
| December 17, 2025 | 550.95 | 551.4 | 551.4 | 555 | 545.15 | 88,494 |
| December 16, 2025 | 554 | 550.45 | 550.45 | 559.7 | 544.05 | 116,703 |
| December 15, 2025 | 564.95 | 557.2 | 557.2 | 564.95 | 552.95 | 52,692 |
| December 12, 2025 | 548.85 | 564.3 | 564.3 | 566.95 | 548.85 | 89,954 |
| December 11, 2025 | 556.65 | 547.85 | 547.85 | 560.8 | 544.3 | 127,139 |
| December 10, 2025 | 577.05 | 556.65 | 556.65 | 578.1 | 552.2 | 99,558 |
| December 09, 2025 | 546 | 576.15 | 576.15 | 580.95 | 540 | 181,388 |
| December 08, 2025 | 563.8 | 549.15 | 549.15 | 563.8 | 546.15 | 128,120 |
| December 05, 2025 | 555.6 | 563.4 | 563.4 | 567.75 | 551.05 | 60,211 |
| December 04, 2025 | 557.05 | 555.6 | 555.6 | 565.95 | 548.7 | 246,267 |
| December 03, 2025 | 565 | 557.05 | 557.05 | 565.15 | 553.4 | 135,953 |
| December 02, 2025 | 584.5 | 566.2 | 566.2 | 585.1 | 559.65 | 263,885 |
| December 01, 2025 | 585.5 | 584.5 | 584.5 | 593.05 | 577.3 | 92,713 |
| November 28, 2025 | 586.95 | 585.95 | 585.95 | 591.95 | 583.35 | 48,357 |
| November 27, 2025 | 590 | 586.95 | 586.95 | 595.3 | 586 | 51,337 |