566.25
+9.1(+1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 545.1 | 566.25 | 566.25 | 574 | 537.55 | 76,785 |
| February 19, 2026 | 551.6 | 557.15 | 557.15 | 577.7 | 551.6 | 79,832 |
| February 18, 2026 | 546.8 | 551.5 | 551.5 | 556.55 | 542.6 | 27,310 |
| February 17, 2026 | 545.55 | 546.25 | 546.25 | 554.95 | 539.85 | 28,549 |
| February 16, 2026 | 555.95 | 548.25 | 548.25 | 560.8 | 540.05 | 49,168 |
| February 13, 2026 | 574.7 | 555.95 | 555.95 | 574.75 | 546.15 | 42,671 |
| February 12, 2026 | 588.15 | 574.75 | 574.75 | 590.15 | 568.6 | 57,530 |
| February 11, 2026 | 594.9 | 588.15 | 588.15 | 599.8 | 580 | 74,969 |
| February 10, 2026 | 545.5 | 594.9 | 594.9 | 618.9 | 545.5 | 382,376 |
| February 09, 2026 | 539 | 545.5 | 545.5 | 551.05 | 534 | 52,026 |
| February 06, 2026 | 548.45 | 540.6 | 540.6 | 548.45 | 534.6 | 25,057 |
| February 05, 2026 | 557.75 | 545.6 | 545.6 | 560.1 | 540 | 38,472 |
| February 04, 2026 | 553.55 | 557.2 | 557.2 | 566.45 | 553.2 | 36,543 |
| February 03, 2026 | 548.55 | 558.6 | 558.6 | 564.75 | 524.15 | 132,150 |
| February 02, 2026 | 529.45 | 541.85 | 541.85 | 546 | 526.95 | 27,802 |
| February 01, 2026 | 543.2 | 540.2 | 540.2 | 555.9 | 527.1 | 14,257 |
| January 30, 2026 | 540.25 | 547.5 | 547.5 | 559.85 | 532.4 | 16,875 |
| January 29, 2026 | 541.95 | 539.7 | 539.7 | 554.15 | 535 | 25,460 |
| January 28, 2026 | 530 | 547.2 | 547.2 | 559 | 530 | 24,966 |
| January 27, 2026 | 551.05 | 535.8 | 535.8 | 551.05 | 530.85 | 30,390 |
| January 23, 2026 | 555.3 | 551.05 | 551.05 | 559.55 | 544 | 26,891 |
| January 22, 2026 | 539.7 | 555.3 | 555.3 | 566 | 539.7 | 30,602 |
| January 21, 2026 | 560.95 | 544.7 | 544.7 | 560.95 | 540 | 67,819 |
| January 20, 2026 | 556.65 | 563.15 | 563.15 | 569.95 | 555 | 40,867 |
| January 19, 2026 | 570 | 560.75 | 560.75 | 576.3 | 554.5 | 39,310 |
| January 16, 2026 | 593.5 | 578.45 | 578.45 | 602.4 | 574.2 | 24,502 |
| January 14, 2026 | 579 | 586.85 | 586.85 | 590.5 | 575.3 | 39,803 |
| January 13, 2026 | 575.85 | 579.05 | 579.05 | 588.3 | 575.85 | 24,207 |
| January 12, 2026 | 581.55 | 578.5 | 578.5 | 591.25 | 570 | 49,827 |
| January 09, 2026 | 601.2 | 586.7 | 586.7 | 611.85 | 585 | 55,215 |
| January 08, 2026 | 602.95 | 606.75 | 606.75 | 609 | 593.55 | 41,519 |
| January 07, 2026 | 608.5 | 607.35 | 607.35 | 611.6 | 603.65 | 79,826 |
| January 06, 2026 | 605.95 | 608.65 | 608.65 | 617 | 604.5 | 148,411 |
| January 05, 2026 | 615.25 | 604.5 | 604.5 | 619.85 | 602.1 | 41,081 |
| January 02, 2026 | 605 | 615.25 | 615.25 | 622 | 600.9 | 35,894 |
| January 01, 2026 | 617.8 | 606.15 | 606.15 | 617.85 | 599.9 | 59,113 |
| December 31, 2025 | 605.85 | 613.2 | 613.2 | 615.55 | 605.85 | 21,119 |
| December 30, 2025 | 610 | 608.5 | 608.5 | 610.2 | 597 | 22,179 |
| December 29, 2025 | 600.3 | 604.65 | 604.65 | 609.95 | 598.95 | 33,987 |
| December 26, 2025 | 607.55 | 605.15 | 605.15 | 615.45 | 600 | 32,252 |
| December 24, 2025 | 602.1 | 608 | 607.55 | 610 | 599.1 | 39,640 |
| December 23, 2025 | 595 | 596.15 | 596.15 | 599.95 | 588.85 | 109,902 |
| December 22, 2025 | 582 | 588.7 | 588.7 | 590 | 578.45 | 110,196 |
| December 19, 2025 | 566.15 | 578.45 | 578.45 | 585.25 | 561.85 | 30,614 |
| December 18, 2025 | 564.1 | 563.3 | 563.3 | 574.6 | 559.6 | 132,795 |
| December 17, 2025 | 568.1 | 569.25 | 569.25 | 575 | 564.55 | 23,911 |
| December 16, 2025 | 579.85 | 572.7 | 572.7 | 582.85 | 570.1 | 28,226 |
| December 15, 2025 | 572.4 | 579.9 | 579.9 | 586 | 570.05 | 40,030 |
| December 12, 2025 | 577.95 | 572.4 | 572.4 | 586.85 | 567.25 | 47,937 |
| December 11, 2025 | 579.35 | 577.95 | 577.95 | 587.75 | 571.05 | 35,749 |
| December 10, 2025 | 587.35 | 578.75 | 578.75 | 595.2 | 575.35 | 31,701 |
| December 09, 2025 | 567.3 | 590.25 | 590.25 | 594 | 557.05 | 86,780 |
| December 08, 2025 | 586 | 572.5 | 572.5 | 589.05 | 561.7 | 60,723 |
| December 05, 2025 | 602.7 | 582.9 | 582.9 | 603.3 | 580 | 58,825 |
| December 04, 2025 | 613.5 | 602.7 | 602.7 | 617.2 | 599.1 | 42,721 |
| December 03, 2025 | 622.5 | 610.25 | 610.25 | 631.1 | 605 | 46,076 |
| December 02, 2025 | 629.6 | 619.2 | 619.2 | 629.6 | 606.25 | 45,794 |
| December 01, 2025 | 612 | 626.3 | 626.3 | 630.4 | 607.3 | 75,408 |
| November 28, 2025 | 601.4 | 609.9 | 609.9 | 618 | 600.4 | 73,703 |
| November 27, 2025 | 615 | 606.9 | 606.9 | 622.5 | 604 | 43,020 |