554.00
-16.2(-2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 567.35 | 554 | 554 | 572.65 | 548.6 | 49,354 |
| February 19, 2026 | 576.1 | 570.2 | 570.2 | 580 | 567.2 | 33,095 |
| February 18, 2026 | 577.7 | 578.5 | 578.5 | 583.2 | 575.75 | 36,112 |
| February 17, 2026 | 582.5 | 573.8 | 573.8 | 586.6 | 571.6 | 62,939 |
| February 16, 2026 | 570 | 582.5 | 582.5 | 585 | 570 | 81,006 |
| February 13, 2026 | 561.6 | 562.1 | 562.1 | 568.25 | 556.85 | 30,360 |
| February 12, 2026 | 557 | 564.4 | 564.4 | 571.65 | 557 | 98,730 |
| February 11, 2026 | 584.8 | 560.8 | 560.8 | 591 | 557.4 | 148,435 |
| February 10, 2026 | 585.9 | 586 | 586 | 596.95 | 583 | 79,413 |
| February 09, 2026 | 581 | 583 | 583 | 597 | 578.35 | 180,612 |
| February 06, 2026 | 591 | 575.45 | 575.45 | 591 | 567.9 | 146,225 |
| February 05, 2026 | 595.45 | 593.25 | 593.25 | 604 | 580.75 | 156,448 |
| February 04, 2026 | 579.05 | 589.55 | 589.55 | 601.75 | 567 | 300,002 |
| February 03, 2026 | 573.1 | 578.45 | 578.45 | 606.4 | 553.1 | 546,792 |
| February 02, 2026 | 527 | 535.95 | 535.95 | 538 | 521.95 | 71,784 |
| February 01, 2026 | 535.15 | 526.65 | 526.65 | 556.5 | 515.2 | 367,018 |
| January 30, 2026 | 507.6 | 512.25 | 512.25 | 519 | 498.85 | 37,954 |
| January 29, 2026 | 510.5 | 505.05 | 505.05 | 513.8 | 500.1 | 47,580 |
| January 28, 2026 | 513.2 | 512.55 | 512.55 | 521.9 | 511 | 58,231 |
| January 27, 2026 | 500.7 | 513.2 | 513.2 | 515 | 497 | 66,770 |
| January 23, 2026 | 489 | 500.85 | 500.85 | 508 | 488 | 242,000 |
| January 22, 2026 | 482.95 | 488.8 | 488.8 | 494 | 482.45 | 68,347 |
| January 21, 2026 | 488.25 | 481.65 | 481.65 | 494.45 | 474 | 81,389 |
| January 20, 2026 | 488.7 | 492.2 | 492.2 | 494 | 484.4 | 27,284 |
| January 19, 2026 | 494.5 | 493.2 | 493.2 | 499.85 | 487 | 30,310 |
| January 16, 2026 | 484.8 | 494.5 | 494.5 | 501.4 | 483.1 | 42,830 |
| January 14, 2026 | 489.3 | 484.8 | 484.8 | 489.7 | 481.5 | 14,361 |
| January 13, 2026 | 495.65 | 486.75 | 486.75 | 496.25 | 481.1 | 38,178 |
| January 12, 2026 | 482.1 | 497.85 | 497.85 | 501.5 | 471.2 | 48,587 |
| January 09, 2026 | 480.7 | 477.9 | 477.9 | 483.85 | 474 | 61,678 |
| January 08, 2026 | 490 | 478.2 | 478.2 | 491.45 | 471.7 | 59,442 |
| January 07, 2026 | 495 | 490.5 | 490.5 | 503.9 | 488.75 | 48,472 |
| January 06, 2026 | 491.5 | 491.7 | 491.7 | 504 | 485.5 | 82,395 |
| January 05, 2026 | 515 | 491.6 | 491.6 | 515 | 484 | 150,658 |
| January 02, 2026 | 515.6 | 514.2 | 514.2 | 518.95 | 510.6 | 21,172 |
| January 01, 2026 | 497.9 | 515.35 | 515.35 | 520 | 492.35 | 63,640 |
| December 31, 2025 | 488.45 | 495.3 | 495.3 | 500.5 | 488.45 | 39,590 |
| December 30, 2025 | 492.1 | 492.85 | 492.85 | 497.45 | 490 | 17,630 |
| December 29, 2025 | 495 | 493.4 | 493.4 | 499.3 | 486 | 28,689 |
| December 26, 2025 | 493.25 | 497.45 | 497.45 | 499 | 488.2 | 16,801 |
| December 24, 2025 | 496.5 | 490.7 | 490.7 | 499.05 | 485.15 | 27,472 |
| December 23, 2025 | 496 | 496.15 | 496.15 | 498 | 490.2 | 12,111 |
| December 22, 2025 | 483.5 | 497.55 | 497.55 | 499.9 | 482.2 | 33,862 |
| December 19, 2025 | 479.15 | 480.95 | 480.95 | 484 | 476.55 | 16,497 |
| December 18, 2025 | 484.9 | 479.15 | 479.15 | 489.5 | 474.4 | 25,569 |
| December 17, 2025 | 485.55 | 484.8 | 484.8 | 488 | 482.6 | 19,946 |
| December 16, 2025 | 486.6 | 485.55 | 485.55 | 491.9 | 483 | 24,964 |
| December 15, 2025 | 485 | 486.6 | 486.6 | 490 | 484.1 | 13,993 |
| December 12, 2025 | 485.05 | 487.25 | 487.25 | 491.85 | 484.95 | 32,381 |
| December 11, 2025 | 493.15 | 491.85 | 491.85 | 495.4 | 483.6 | 55,015 |
| December 10, 2025 | 485.95 | 495.2 | 495.2 | 500.15 | 485.9 | 39,311 |
| December 09, 2025 | 492.3 | 483.45 | 483.45 | 494.75 | 479.95 | 50,458 |
| December 08, 2025 | 496 | 491.5 | 491.5 | 502.6 | 490 | 29,563 |
| December 05, 2025 | 502 | 499.95 | 499.95 | 503.65 | 495.5 | 23,687 |
| December 04, 2025 | 503.5 | 501.5 | 501.5 | 507 | 500 | 18,674 |
| December 03, 2025 | 498.1 | 505.3 | 505.3 | 507.05 | 497.55 | 18,041 |
| December 02, 2025 | 509.7 | 497.6 | 497.6 | 509.7 | 494.25 | 39,855 |
| December 01, 2025 | 498.6 | 506.4 | 506.4 | 514 | 497.85 | 57,449 |
| November 28, 2025 | 494 | 498.5 | 498.5 | 505.4 | 494 | 28,487 |
| November 27, 2025 | 499.3 | 500.85 | 500.85 | 504.1 | 496.05 | 24,623 |