538.30
-19.4(-3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 559.8 | 538.3 | 538.3 | 562.25 | 527.3 | 2.14M |
| February 19, 2026 | 572 | 557.7 | 557.7 | 581.8 | 553.15 | 1.67M |
| February 18, 2026 | 571.5 | 567.95 | 567.95 | 578 | 567 | 678,342 |
| February 17, 2026 | 586 | 571.45 | 571.45 | 586 | 562.1 | 1.04M |
| February 16, 2026 | 591 | 582.6 | 582.6 | 601.8 | 576.45 | 1.79M |
| February 13, 2026 | 582 | 587.95 | 587.95 | 598 | 575.5 | 2.1M |
| February 12, 2026 | 604.95 | 582.75 | 582.75 | 606.3 | 580.5 | 2.36M |
| February 11, 2026 | 574.4 | 604.9 | 604.9 | 611.9 | 569.35 | 6.68M |
| February 10, 2026 | 560 | 571.65 | 571.65 | 588 | 559.55 | 2.74M |
| February 09, 2026 | 550 | 555.85 | 555.85 | 582.6 | 538.05 | 6.7M |
| February 06, 2026 | 532 | 541.45 | 541.45 | 544 | 520.6 | 1.18M |
| February 05, 2026 | 549.9 | 536.05 | 536.05 | 549.9 | 535 | 586,928 |
| February 04, 2026 | 535 | 546.5 | 546.5 | 555.5 | 532.1 | 1.69M |
| February 03, 2026 | 545 | 534.25 | 534.25 | 545 | 527.6 | 1.72M |
| February 02, 2026 | 501.9 | 524.5 | 524.5 | 527.45 | 501.75 | 1.4M |
| February 01, 2026 | 522.95 | 499.3 | 499.3 | 523.7 | 498 | 571,420 |
| January 30, 2026 | 504.9 | 519.7 | 519.7 | 521.3 | 501.1 | 884,841 |
| January 29, 2026 | 507.2 | 504.2 | 504.2 | 507.2 | 494.5 | 678,036 |
| January 28, 2026 | 510.5 | 507.2 | 507.2 | 512.55 | 500.5 | 471,121 |
| January 27, 2026 | 508.05 | 510.5 | 510.5 | 515.1 | 497.65 | 702,793 |
| January 23, 2026 | 522.8 | 508.05 | 508.05 | 524.95 | 502.65 | 888,416 |
| January 22, 2026 | 513 | 520.2 | 520.2 | 528.95 | 512.5 | 1.29M |
| January 21, 2026 | 499.95 | 510.95 | 510.95 | 512.45 | 490.5 | 1.16M |
| January 20, 2026 | 510.45 | 499.95 | 499.95 | 516.95 | 488.7 | 1.42M |
| January 19, 2026 | 501 | 506.65 | 506.65 | 510 | 497.15 | 456,511 |
| January 16, 2026 | 509.4 | 503.4 | 503.4 | 510.15 | 498.85 | 478,062 |
| January 14, 2026 | 501 | 506.15 | 506.15 | 510.7 | 500.05 | 434,642 |
| January 13, 2026 | 507.85 | 504.2 | 504.2 | 513.5 | 500.85 | 452,760 |
| January 12, 2026 | 500.05 | 502.3 | 502.3 | 505 | 482.6 | 1.07M |
| January 09, 2026 | 507 | 504.85 | 504.85 | 515.8 | 499.25 | 973,462 |
| January 08, 2026 | 512.2 | 506.85 | 506.85 | 523.95 | 504.2 | 2.13M |
| January 07, 2026 | 511.7 | 512.2 | 512.2 | 518.3 | 509.35 | 783,286 |
| January 06, 2026 | 508.55 | 510.65 | 510.65 | 511.95 | 497.6 | 721,177 |
| January 05, 2026 | 512.4 | 508.25 | 508.25 | 515 | 506.3 | 350,732 |
| January 02, 2026 | 518.8 | 511.55 | 511.55 | 524.7 | 509 | 1.18M |
| January 01, 2026 | 503.2 | 516.65 | 516.65 | 522.4 | 502.6 | 2.06M |
| December 31, 2025 | 507.2 | 502.7 | 502.7 | 509.75 | 501 | 549,753 |
| December 30, 2025 | 499.65 | 504.7 | 504.7 | 507 | 493.25 | 589,736 |
| December 29, 2025 | 500.5 | 499.75 | 499.75 | 517 | 495.95 | 1.53M |
| December 26, 2025 | 508.6 | 497.55 | 497.55 | 508.6 | 496.5 | 545,384 |
| December 24, 2025 | 512.3 | 508.6 | 508.6 | 516.2 | 506 | 1.22M |
| December 23, 2025 | 492.8 | 510.3 | 510.3 | 522.05 | 490.05 | 5.18M |
| December 22, 2025 | 490 | 490.9 | 490.9 | 496.45 | 481.4 | 1.7M |
| December 19, 2025 | 461.05 | 485.75 | 485.75 | 491.9 | 459.5 | 6.94M |
| December 18, 2025 | 463.35 | 458.85 | 458.85 | 463.35 | 452.1 | 404,069 |
| December 17, 2025 | 468.5 | 464.65 | 464.65 | 473.8 | 462 | 365,388 |
| December 16, 2025 | 471.75 | 468.5 | 468.5 | 471.8 | 463.25 | 382,316 |
| December 15, 2025 | 455 | 469.7 | 469.7 | 471.25 | 452 | 648,753 |
| December 12, 2025 | 452.1 | 455 | 455 | 462.9 | 452.05 | 493,317 |
| December 11, 2025 | 445.95 | 452.05 | 452.05 | 455.8 | 442.9 | 1.02M |
| December 10, 2025 | 446 | 445 | 445 | 456.55 | 442.45 | 912,065 |
| December 09, 2025 | 449.65 | 445.75 | 445.75 | 449.65 | 438 | 1.05M |
| December 08, 2025 | 464.35 | 449.65 | 449.65 | 466.15 | 447.45 | 904,337 |
| December 05, 2025 | 473.95 | 464.3 | 464.3 | 473.95 | 461.5 | 845,177 |
| December 04, 2025 | 464.5 | 474 | 474 | 476.9 | 459.15 | 1.74M |
| December 03, 2025 | 455 | 464.5 | 464.5 | 469.95 | 454.55 | 2.5M |
| December 02, 2025 | 452 | 454.4 | 454.4 | 455.7 | 445.95 | 518,602 |
| December 01, 2025 | 451 | 449.95 | 449.95 | 464.45 | 447.6 | 1.41M |
| November 28, 2025 | 449.1 | 447 | 447 | 451.95 | 446 | 424,605 |
| November 27, 2025 | 456 | 448.3 | 448.3 | 459 | 445 | 485,195 |