622.60
+1.85(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 620.75 | 622.6 | 622.6 | 635 | 610.1 | 24,259 |
| February 19, 2026 | 634.6 | 620.75 | 620.75 | 638.55 | 620 | 17,802 |
| February 18, 2026 | 618.9 | 634.6 | 634.6 | 645.8 | 618.9 | 41,615 |
| February 17, 2026 | 619.45 | 615.7 | 615.7 | 620 | 612.15 | 45,835 |
| February 16, 2026 | 645 | 623.55 | 623.55 | 654 | 608.7 | 124,380 |
| February 13, 2026 | 604.9 | 654.3 | 654.3 | 677 | 601.3 | 738,475 |
| February 12, 2026 | 525 | 615.8 | 615.8 | 634.6 | 487.4 | 1.52M |
| February 11, 2026 | 535 | 528.85 | 528.85 | 535.2 | 520 | 22,630 |
| February 10, 2026 | 493.9 | 535.15 | 535.15 | 550 | 491.6 | 87,814 |
| February 09, 2026 | 460.2 | 493.9 | 493.9 | 496.25 | 460.2 | 27,822 |
| February 06, 2026 | 460 | 459.8 | 459.8 | 460.55 | 452.9 | 8,414 |
| February 05, 2026 | 465 | 461.1 | 461.1 | 469.3 | 457.95 | 15,890 |
| February 04, 2026 | 469.95 | 471.05 | 471.05 | 477.2 | 460.7 | 11,635 |
| February 03, 2026 | 470.1 | 478.3 | 478.3 | 500.05 | 470.1 | 16,457 |
| February 02, 2026 | 458.75 | 465 | 465 | 468.8 | 454.35 | 11,101 |
| February 01, 2026 | 460 | 461.05 | 461.05 | 464.8 | 450 | 19,520 |
| January 30, 2026 | 442 | 456.45 | 456.45 | 458.5 | 440 | 18,282 |
| January 29, 2026 | 449.05 | 444.2 | 444.2 | 449.2 | 442.1 | 11,597 |
| January 28, 2026 | 450.9 | 449.05 | 449.05 | 454.65 | 440 | 20,085 |
| January 27, 2026 | 450.3 | 449.7 | 449.7 | 463.9 | 443.05 | 19,452 |
| January 23, 2026 | 458 | 453.1 | 453.1 | 462.95 | 450.2 | 9,729 |
| January 22, 2026 | 451.05 | 460.35 | 460.35 | 463.4 | 451.05 | 9,249 |
| January 21, 2026 | 460 | 449.3 | 449.3 | 462.25 | 447.05 | 25,558 |
| January 20, 2026 | 465 | 461.05 | 461.05 | 466.05 | 455.05 | 17,353 |
| January 19, 2026 | 479.4 | 464.5 | 464.5 | 479.4 | 461.1 | 22,602 |
| January 16, 2026 | 480.5 | 481.05 | 481.05 | 484.4 | 480.2 | 6,070 |
| January 14, 2026 | 477.4 | 482.25 | 482.25 | 487.15 | 477.4 | 7,373 |
| January 13, 2026 | 482 | 478.75 | 478.75 | 489.45 | 471.5 | 29,328 |
| January 12, 2026 | 483 | 485 | 485 | 490.2 | 482.05 | 13,464 |
| January 09, 2026 | 478 | 486.8 | 486.8 | 491.9 | 478 | 20,744 |
| January 08, 2026 | 476.2 | 483.5 | 483.5 | 489 | 476.2 | 13,107 |
| January 07, 2026 | 475 | 486.1 | 486.1 | 493.05 | 475 | 19,889 |
| January 06, 2026 | 485 | 477.9 | 477.9 | 491.5 | 474.6 | 13,592 |
| January 05, 2026 | 498.9 | 490.55 | 490.55 | 501.1 | 487.1 | 10,517 |
| January 02, 2026 | 478.05 | 497.15 | 497.15 | 505 | 475.6 | 22,411 |
| January 01, 2026 | 485.2 | 479.8 | 479.8 | 485.2 | 478 | 8,372 |
| December 31, 2025 | 475.6 | 483.95 | 483.95 | 494.5 | 469.15 | 45,090 |
| December 30, 2025 | 472.65 | 477.7 | 477.7 | 480.25 | 472.65 | 5,134 |
| December 29, 2025 | 475.1 | 472.65 | 472.65 | 476.15 | 468.9 | 12,558 |
| December 26, 2025 | 484.4 | 480.3 | 480.3 | 484.4 | 476 | 7,490 |
| December 24, 2025 | 490.7 | 481.15 | 481.15 | 491.15 | 473.6 | 23,244 |
| December 23, 2025 | 486 | 489.7 | 489.7 | 494.5 | 486 | 8,342 |
| December 22, 2025 | 487 | 487.35 | 487.35 | 489.25 | 483 | 14,319 |
| December 19, 2025 | 479 | 483.6 | 483.6 | 484.75 | 474.05 | 13,052 |
| December 18, 2025 | 479 | 475.75 | 475.75 | 479 | 473.8 | 6,386 |
| December 17, 2025 | 482.5 | 477 | 477 | 487.05 | 476 | 12,108 |
| December 16, 2025 | 486.5 | 488.25 | 488.25 | 494.5 | 482 | 20,638 |
| December 15, 2025 | 470.15 | 484.15 | 484.15 | 489.7 | 464.4 | 24,620 |
| December 12, 2025 | 476.1 | 472.85 | 472.85 | 485 | 471 | 18,592 |
| December 11, 2025 | 486.4 | 474.65 | 474.65 | 486.5 | 472 | 14,010 |
| December 10, 2025 | 488.95 | 482.1 | 482.1 | 489.05 | 480 | 7,838 |
| December 09, 2025 | 476.45 | 487.6 | 487.6 | 494.4 | 470 | 14,289 |
| December 08, 2025 | 490.2 | 482.8 | 482.8 | 495.1 | 476.1 | 22,926 |
| December 05, 2025 | 499.5 | 493.15 | 493.15 | 499.5 | 493 | 8,108 |
| December 04, 2025 | 501 | 495.1 | 495.1 | 501.85 | 494 | 12,910 |
| December 03, 2025 | 500.1 | 503.25 | 503.25 | 508.5 | 495.5 | 16,295 |
| December 02, 2025 | 505 | 500.5 | 500.5 | 514.85 | 496.5 | 19,538 |
| December 01, 2025 | 510 | 506.75 | 506.75 | 515 | 500 | 25,766 |
| November 28, 2025 | 518 | 511.95 | 511.95 | 519 | 510 | 12,141 |
| November 27, 2025 | 519.7 | 515.75 | 515.75 | 520.35 | 511 | 16,079 |