583.30
+10.45(+1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 572.85 | 583.3 | 583.3 | 586.75 | 565.6 | 122,513 |
| February 19, 2026 | 591 | 572.85 | 572.85 | 594.9 | 570.45 | 110,078 |
| February 18, 2026 | 587.95 | 586.05 | 586.05 | 590.7 | 580.85 | 101,671 |
| February 17, 2026 | 595 | 587.35 | 587.35 | 595 | 585.1 | 90,578 |
| February 16, 2026 | 595.6 | 595.15 | 595.15 | 597.3 | 578 | 246,804 |
| February 13, 2026 | 582.5 | 598 | 598 | 604.9 | 582 | 467,130 |
| February 12, 2026 | 592 | 592.1 | 591.5 | 596.6 | 582.5 | 138,686 |
| February 11, 2026 | 590.85 | 595.15 | 594.55 | 598.35 | 587.25 | 168,888 |
| February 10, 2026 | 592.5 | 587.2 | 587.2 | 606.1 | 584.6 | 370,120 |
| February 09, 2026 | 588.95 | 589.05 | 589.05 | 591.1 | 580.6 | 301,374 |
| February 06, 2026 | 595.3 | 584.2 | 584.2 | 597.5 | 580.6 | 265,177 |
| February 05, 2026 | 580.5 | 595.3 | 595.3 | 607.5 | 576.15 | 1.33M |
| February 04, 2026 | 579.9 | 582 | 582 | 584.95 | 574.35 | 142,127 |
| February 03, 2026 | 594.4 | 581.55 | 581.55 | 594.4 | 568.95 | 225,538 |
| February 02, 2026 | 550.3 | 563.65 | 563.65 | 573.1 | 544.35 | 107,600 |
| February 01, 2026 | 562.85 | 552.05 | 552.05 | 577.9 | 542.35 | 152,046 |
| January 30, 2026 | 555.5 | 562.85 | 562.85 | 570.95 | 544.95 | 188,832 |
| January 29, 2026 | 543.35 | 558.6 | 558.6 | 572 | 541 | 120,546 |
| January 28, 2026 | 542.6 | 543.35 | 543.35 | 545.5 | 530.7 | 139,603 |
| January 27, 2026 | 538.95 | 539.75 | 539.75 | 544.25 | 525.05 | 133,458 |
| January 23, 2026 | 560 | 542.9 | 542.9 | 560 | 537.45 | 402,595 |
| January 22, 2026 | 532 | 564.55 | 564.55 | 573.25 | 529.2 | 1.21M |
| January 21, 2026 | 536.05 | 524.05 | 524.05 | 536.05 | 504.45 | 416,937 |
| January 20, 2026 | 544.85 | 536.15 | 536.15 | 547.4 | 530.2 | 213,949 |
| January 19, 2026 | 559 | 544.8 | 544.8 | 560.7 | 535 | 313,531 |
| January 16, 2026 | 568.05 | 560 | 560 | 572.8 | 557.5 | 327,899 |
| January 14, 2026 | 576.85 | 569.05 | 569.05 | 576.85 | 567.1 | 162,504 |
| January 13, 2026 | 579.5 | 575 | 575 | 585.2 | 570.2 | 107,212 |
| January 12, 2026 | 577.5 | 579.75 | 579.75 | 580.5 | 563.95 | 201,542 |
| January 09, 2026 | 590.5 | 578.5 | 578.5 | 594 | 575.35 | 153,822 |
| January 08, 2026 | 593.65 | 586.75 | 586.75 | 602.15 | 585.35 | 146,552 |
| January 07, 2026 | 595 | 596 | 596 | 604.15 | 594 | 234,501 |
| January 06, 2026 | 605.15 | 597.95 | 597.95 | 606 | 596.1 | 342,761 |
| January 05, 2026 | 605 | 603.05 | 603.05 | 614.7 | 599.95 | 399,990 |
| January 02, 2026 | 585.8 | 602.5 | 602.5 | 609.35 | 582.8 | 775,507 |
| January 01, 2026 | 577 | 584.9 | 584.9 | 586.9 | 572.4 | 195,759 |
| December 31, 2025 | 570.1 | 574.1 | 574.1 | 585 | 569.2 | 146,947 |
| December 30, 2025 | 569.25 | 567.15 | 567.15 | 571.45 | 561.6 | 136,197 |
| December 29, 2025 | 578.4 | 566.75 | 566.75 | 584.9 | 565 | 216,043 |
| December 26, 2025 | 587.35 | 581.3 | 581.3 | 589.75 | 578.05 | 151,602 |
| December 24, 2025 | 597.75 | 587.35 | 587.35 | 600.25 | 586 | 125,852 |
| December 23, 2025 | 609 | 597.25 | 597.25 | 609 | 595.25 | 96,640 |
| December 22, 2025 | 598.8 | 605.25 | 605.25 | 608.5 | 593.35 | 217,232 |
| December 19, 2025 | 586 | 596.65 | 596.65 | 598.75 | 586 | 204,095 |
| December 18, 2025 | 592.1 | 581.65 | 581.65 | 593 | 577.35 | 253,232 |
| December 17, 2025 | 597.85 | 596.05 | 596.05 | 617 | 593 | 738,843 |
| December 16, 2025 | 600 | 597.8 | 597.8 | 606.95 | 594 | 578,154 |
| December 15, 2025 | 588 | 592.35 | 592.35 | 598.9 | 583.6 | 365,561 |
| December 12, 2025 | 588.3 | 584.95 | 584.95 | 594.6 | 583.6 | 136,222 |
| December 11, 2025 | 581 | 584.05 | 584.05 | 588.55 | 578.4 | 120,420 |
| December 10, 2025 | 585.8 | 586 | 586 | 597.65 | 578.2 | 229,609 |
| December 09, 2025 | 577 | 581.4 | 581.4 | 583.55 | 557.25 | 330,736 |
| December 08, 2025 | 588.95 | 582.1 | 582.1 | 588.95 | 576.65 | 110,795 |
| December 05, 2025 | 590.8 | 586.15 | 586.15 | 590.9 | 576.5 | 186,575 |
| December 04, 2025 | 591.7 | 590.75 | 590.75 | 593.95 | 584 | 136,748 |
| December 03, 2025 | 603.85 | 590.25 | 590.25 | 606.25 | 586.45 | 343,427 |
| December 02, 2025 | 577 | 600.9 | 600.9 | 606 | 575.8 | 601,107 |
| December 01, 2025 | 576 | 576.65 | 576.65 | 588.8 | 575.6 | 112,244 |
| November 28, 2025 | 586.7 | 581.25 | 581.25 | 587 | 576.3 | 253,267 |
| November 27, 2025 | 596.2 | 586.7 | 586.7 | 597.45 | 585.1 | 117,828 |