556.90
-66(-10.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 609.95 | 556.9 | 556.9 | 614 | 542.1 | 22.85M |
| February 19, 2026 | 536 | 622.9 | 622.9 | 637.5 | 526.05 | 61.3M |
| February 18, 2026 | 519.95 | 531.55 | 531.55 | 545.65 | 505.05 | 21.28M |
| February 17, 2026 | 463.05 | 527.5 | 527.5 | 541 | 458.65 | 49.25M |
| February 16, 2026 | 478.95 | 463.05 | 463.05 | 478.95 | 460.25 | 1.32M |
| February 13, 2026 | 495.25 | 479.6 | 479.6 | 499.1 | 475.8 | 1.55M |
| February 12, 2026 | 530 | 507.75 | 507.75 | 530 | 506 | 1.22M |
| February 11, 2026 | 553.7 | 533.95 | 533.95 | 556 | 532 | 516,487 |
| February 10, 2026 | 568.75 | 553.7 | 553.7 | 568.75 | 551.75 | 414,589 |
| February 09, 2026 | 538.75 | 562.2 | 562.2 | 574.4 | 533.6 | 2.68M |
| February 06, 2026 | 545 | 530.95 | 530.95 | 545 | 526.55 | 591,315 |
| February 05, 2026 | 562.95 | 545.95 | 545.95 | 562.95 | 542.2 | 488,395 |
| February 04, 2026 | 560 | 560.5 | 560.5 | 563.4 | 542.55 | 851,151 |
| February 03, 2026 | 594.65 | 567.1 | 567.1 | 594.95 | 561.1 | 587,645 |
| February 02, 2026 | 572 | 557.7 | 557.7 | 572.35 | 544.15 | 557,777 |
| February 01, 2026 | 582 | 572.85 | 572.85 | 589.6 | 570.35 | 236,681 |
| January 30, 2026 | 577.05 | 582 | 582 | 588.3 | 571.45 | 403,818 |
| January 29, 2026 | 598.8 | 581.45 | 581.45 | 603.3 | 578.5 | 508,976 |
| January 28, 2026 | 603 | 599.95 | 599.95 | 610.65 | 595.95 | 450,106 |
| January 27, 2026 | 626 | 604.95 | 604.95 | 626 | 598.35 | 585,603 |
| January 23, 2026 | 649 | 624.25 | 624.25 | 650 | 620.15 | 497,933 |
| January 22, 2026 | 640.7 | 648.4 | 648.4 | 653.5 | 629.25 | 724,428 |
| January 21, 2026 | 640.65 | 632.1 | 632.1 | 658.15 | 621.1 | 4.49M |
| January 20, 2026 | 739.25 | 628.45 | 628.45 | 739.25 | 617.55 | 7.3M |
| January 19, 2026 | 749.9 | 735.2 | 735.2 | 749.9 | 726.8 | 372,734 |
| January 16, 2026 | 773 | 749.85 | 749.85 | 777.6 | 747 | 408,113 |
| January 14, 2026 | 779.1 | 770.15 | 770.15 | 781.95 | 768.4 | 173,187 |
| January 13, 2026 | 794.95 | 779.15 | 779.15 | 795.05 | 767 | 247,249 |
| January 12, 2026 | 802.55 | 785.4 | 785.4 | 802.55 | 779.6 | 320,917 |
| January 09, 2026 | 829.85 | 802.55 | 802.55 | 831.45 | 800.1 | 235,316 |
| January 08, 2026 | 837 | 828.65 | 828.65 | 837 | 825 | 139,827 |
| January 07, 2026 | 827.9 | 836.4 | 836.4 | 845 | 820.85 | 226,860 |
| January 06, 2026 | 834.55 | 822.15 | 822.15 | 836.7 | 820.05 | 159,660 |
| January 05, 2026 | 840 | 833.2 | 833.2 | 845 | 832 | 167,457 |
| January 02, 2026 | 834.9 | 840.15 | 840.15 | 845 | 828.2 | 113,949 |
| January 01, 2026 | 848 | 834.9 | 834.9 | 848 | 833 | 90,649 |
| December 31, 2025 | 832 | 845.1 | 845.1 | 847.6 | 830.35 | 139,964 |
| December 30, 2025 | 834.55 | 826.25 | 826.25 | 836.8 | 820.05 | 306,463 |
| December 29, 2025 | 839.55 | 830.45 | 830.45 | 848.15 | 828.65 | 124,592 |
| December 26, 2025 | 850 | 838.7 | 838.7 | 851.45 | 837 | 151,432 |
| December 24, 2025 | 854.5 | 850.15 | 850.15 | 854.5 | 844 | 178,799 |
| December 23, 2025 | 861.95 | 852.75 | 852.75 | 871.95 | 850.15 | 170,439 |
| December 22, 2025 | 835 | 858.15 | 858.15 | 874.95 | 832.05 | 717,703 |
| December 19, 2025 | 840 | 828.25 | 828.25 | 844.4 | 818 | 328,501 |
| December 18, 2025 | 835 | 834.85 | 834.85 | 841.7 | 830.3 | 123,464 |
| December 17, 2025 | 848.9 | 834.95 | 834.95 | 851 | 831.65 | 130,880 |
| December 16, 2025 | 866.1 | 844.4 | 844.4 | 875.5 | 841 | 327,631 |
| December 15, 2025 | 855 | 862.3 | 862.3 | 867 | 846.35 | 203,775 |
| December 12, 2025 | 853.9 | 857.1 | 857.1 | 862.75 | 848.8 | 153,920 |
| December 11, 2025 | 836 | 850.5 | 850.5 | 854.9 | 826.15 | 211,120 |
| December 10, 2025 | 847.4 | 837 | 837 | 862.4 | 835 | 200,781 |
| December 09, 2025 | 840 | 844.9 | 844.9 | 850.95 | 816.05 | 442,418 |
| December 08, 2025 | 872 | 845.75 | 845.75 | 884.25 | 837.25 | 565,901 |
| December 05, 2025 | 900.85 | 879 | 879 | 918 | 875.6 | 405,557 |
| December 04, 2025 | 884.4 | 901 | 901 | 904 | 876.1 | 587,504 |
| December 03, 2025 | 871.3 | 879.85 | 879.85 | 885 | 868.05 | 198,232 |
| December 02, 2025 | 878 | 871.35 | 871.35 | 878 | 865 | 140,693 |
| December 01, 2025 | 883.85 | 880.05 | 880.05 | 888.95 | 877 | 149,402 |
| November 28, 2025 | 883.5 | 881.15 | 881.15 | 899 | 878.05 | 303,218 |
| November 27, 2025 | 890 | 880.35 | 880.35 | 893.15 | 876 | 206,548 |