503.00
-7.9(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 508.6 | 503 | 503 | 513.9 | 500.2 | 69,872 |
| February 19, 2026 | 531.35 | 510.9 | 510.9 | 534.35 | 500.2 | 183,800 |
| February 18, 2026 | 527 | 532.05 | 532.05 | 536 | 522.3 | 139,734 |
| February 17, 2026 | 519.95 | 530.65 | 530.65 | 537.65 | 519 | 259,689 |
| February 16, 2026 | 507.05 | 518.05 | 518.05 | 519.95 | 490.1 | 124,692 |
| February 13, 2026 | 526.3 | 512.5 | 512.5 | 526.3 | 509.4 | 52,105 |
| February 12, 2026 | 520.75 | 527.8 | 527.8 | 534.65 | 515.2 | 121,757 |
| February 11, 2026 | 515 | 520.75 | 520.75 | 524.4 | 508.05 | 165,124 |
| February 10, 2026 | 504.95 | 514.1 | 514.1 | 517 | 500.55 | 92,379 |
| February 09, 2026 | 498.95 | 502.1 | 502.1 | 509 | 493 | 148,496 |
| February 06, 2026 | 472.1 | 492.1 | 492.1 | 495 | 469.15 | 87,789 |
| February 05, 2026 | 476 | 478.2 | 478.2 | 482.95 | 473 | 64,169 |
| February 04, 2026 | 481.95 | 475.8 | 475.8 | 482.45 | 470.25 | 56,797 |
| February 03, 2026 | 488.95 | 481.95 | 481.95 | 492.95 | 475.15 | 205,396 |
| February 02, 2026 | 470.75 | 476.05 | 476.05 | 477.5 | 458.9 | 116,983 |
| February 01, 2026 | 482 | 467.95 | 467.95 | 482 | 454.3 | 87,826 |
| January 30, 2026 | 477.65 | 485 | 485 | 486.4 | 466.7 | 112,543 |
| January 29, 2026 | 489 | 476 | 476 | 489 | 474.05 | 35,716 |
| January 28, 2026 | 477 | 486.7 | 486.7 | 490.7 | 471.85 | 84,148 |
| January 27, 2026 | 483.9 | 469.4 | 469.4 | 487.35 | 467 | 69,067 |
| January 23, 2026 | 497.8 | 484.5 | 484.5 | 505 | 475.5 | 111,153 |
| January 22, 2026 | 468 | 489.4 | 489.4 | 495 | 468 | 124,350 |
| January 21, 2026 | 460.35 | 470.45 | 470.45 | 471.75 | 456.05 | 118,217 |
| January 20, 2026 | 480.5 | 470.5 | 470.5 | 481.6 | 465.05 | 41,692 |
| January 19, 2026 | 479 | 481.4 | 481.4 | 484 | 472 | 58,550 |
| January 16, 2026 | 492 | 481.4 | 481.4 | 493.8 | 478.05 | 108,711 |
| January 14, 2026 | 500 | 489.15 | 489.15 | 502.7 | 486.6 | 39,888 |
| January 13, 2026 | 499.5 | 499 | 499 | 519.75 | 486.05 | 195,690 |
| January 12, 2026 | 504.6 | 493.5 | 493.5 | 505 | 485.8 | 249,697 |
| January 09, 2026 | 519 | 502.1 | 502.1 | 519 | 500.05 | 62,291 |
| January 08, 2026 | 524.9 | 516.05 | 516.05 | 528.35 | 512.3 | 36,567 |
| January 07, 2026 | 519.55 | 522.4 | 522.4 | 530 | 518.85 | 28,717 |
| January 06, 2026 | 524.95 | 517.6 | 517.6 | 524.95 | 515.25 | 40,369 |
| January 05, 2026 | 529.2 | 523.55 | 523.55 | 532.9 | 519.05 | 54,718 |
| January 02, 2026 | 524.2 | 527.9 | 527.9 | 529 | 520.65 | 38,863 |
| January 01, 2026 | 532.2 | 522.35 | 522.35 | 536.35 | 516.9 | 65,959 |
| December 31, 2025 | 539.2 | 532.2 | 532.2 | 550.95 | 527.1 | 188,242 |
| December 30, 2025 | 535.8 | 539.2 | 539.2 | 541.5 | 527 | 69,869 |
| December 29, 2025 | 539.8 | 535.25 | 535.25 | 547.7 | 533 | 70,635 |
| December 26, 2025 | 535.35 | 538.95 | 538.95 | 541.3 | 531.85 | 40,682 |
| December 24, 2025 | 544.75 | 533.5 | 533.5 | 544.75 | 531.1 | 32,256 |
| December 23, 2025 | 543.8 | 539.35 | 539.35 | 547.75 | 532.55 | 88,618 |
| December 22, 2025 | 518.5 | 538.75 | 538.75 | 542 | 518.5 | 113,206 |
| December 19, 2025 | 521 | 518.55 | 518.55 | 529.9 | 509.4 | 59,174 |
| December 18, 2025 | 525.3 | 519.95 | 519.95 | 525.3 | 512.05 | 52,572 |
| December 17, 2025 | 540.8 | 528.25 | 528.25 | 543 | 525.1 | 57,812 |
| December 16, 2025 | 531.25 | 538.55 | 538.55 | 547.4 | 529.25 | 211,454 |
| December 15, 2025 | 526.3 | 532.25 | 532.25 | 534.95 | 520 | 92,433 |
| December 12, 2025 | 525.8 | 526.4 | 526.4 | 538.75 | 518.8 | 153,291 |
| December 11, 2025 | 500.1 | 517.75 | 517.75 | 520 | 497.55 | 75,003 |
| December 10, 2025 | 493.25 | 501 | 501 | 509.9 | 493.25 | 64,352 |
| December 09, 2025 | 476.95 | 495.75 | 495.75 | 501.9 | 470 | 104,367 |
| December 08, 2025 | 490.05 | 476.95 | 476.95 | 494.8 | 475.35 | 56,198 |
| December 05, 2025 | 490.9 | 497.3 | 497.3 | 499.7 | 488.05 | 37,883 |
| December 04, 2025 | 501.1 | 495.85 | 495.85 | 504.7 | 494.2 | 24,246 |
| December 03, 2025 | 495 | 498.6 | 498.6 | 506.45 | 491 | 57,929 |
| December 02, 2025 | 499.45 | 498.15 | 498.15 | 500 | 493.6 | 30,173 |
| December 01, 2025 | 500.8 | 501.95 | 501.95 | 505.05 | 496.05 | 34,505 |
| November 28, 2025 | 502.15 | 500.3 | 500.3 | 506 | 499 | 34,553 |
| November 27, 2025 | 507.25 | 501.65 | 501.65 | 508.5 | 499.7 | 14,921 |