534.40
+1.45(+0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 529.95 | 534.4 | 534.4 | 536.95 | 526 | 915,009 |
| February 19, 2026 | 538.25 | 532.95 | 532.95 | 538.9 | 526.1 | 1.26M |
| February 18, 2026 | 530.05 | 538.25 | 538.25 | 540.3 | 528.6 | 2.1M |
| February 17, 2026 | 524.9 | 530.2 | 530.2 | 535.95 | 521.85 | 1.78M |
| February 16, 2026 | 519.05 | 525.7 | 525.7 | 526.5 | 515.55 | 1.26M |
| February 13, 2026 | 520 | 521.25 | 521.25 | 523.95 | 511.8 | 3.56M |
| February 12, 2026 | 519.85 | 523.15 | 523.15 | 530.25 | 509.4 | 3.75M |
| February 11, 2026 | 524.4 | 521.75 | 521.75 | 526.5 | 518 | 2.17M |
| February 10, 2026 | 532.05 | 521.55 | 521.55 | 536.65 | 517.6 | 2.8M |
| February 09, 2026 | 528 | 531.55 | 531.55 | 534.95 | 501.75 | 15.25M |
| February 06, 2026 | 517 | 524.05 | 524.05 | 526.75 | 507.1 | 2.29M |
| February 05, 2026 | 511 | 515.5 | 515.5 | 517 | 500.9 | 2.04M |
| February 04, 2026 | 506 | 510.4 | 510.4 | 512 | 500.45 | 1.04M |
| February 03, 2026 | 515 | 505.95 | 505.95 | 515 | 500 | 1.94M |
| February 02, 2026 | 497.05 | 496.1 | 496.1 | 499.25 | 480 | 3.62M |
| February 01, 2026 | 500 | 495.75 | 495.75 | 504.4 | 484 | 715,707 |
| January 30, 2026 | 500 | 500.4 | 500.4 | 504.9 | 495.2 | 3.15M |
| January 29, 2026 | 506.05 | 500 | 500 | 510.7 | 493.25 | 3.47M |
| January 28, 2026 | 505 | 505.75 | 505.75 | 509.1 | 492.65 | 5.8M |
| January 27, 2026 | 510.1 | 503.1 | 503.1 | 511.2 | 494.5 | 5.25M |
| January 23, 2026 | 513 | 511.5 | 511.5 | 515.65 | 504.9 | 3.83M |
| January 22, 2026 | 510 | 511 | 511 | 514.75 | 505.9 | 1.03M |
| January 21, 2026 | 501 | 505 | 505 | 510.15 | 493.25 | 6.56M |
| January 20, 2026 | 524.6 | 502 | 502 | 525.4 | 500 | 1.9M |
| January 19, 2026 | 520.85 | 521.25 | 521.25 | 528.55 | 515 | 912,310 |
| January 16, 2026 | 543 | 521.6 | 521.6 | 544.95 | 518 | 1.38M |
| January 15, 2026 | 543.55 | 543.55 | 543.55 | 543.55 | 543.55 | 0 |
| January 14, 2026 | 542.05 | 543.55 | 543.55 | 545.9 | 541.05 | 496,758 |
| January 13, 2026 | 551.95 | 543.85 | 543.85 | 552.95 | 541.05 | 743,679 |
| January 12, 2026 | 550.05 | 551.45 | 551.45 | 555.5 | 541.1 | 1.08M |
| January 09, 2026 | 560 | 551.15 | 551.15 | 564.2 | 547.95 | 1.46M |
| January 08, 2026 | 578.8 | 563.95 | 563.95 | 578.8 | 560.6 | 2.85M |
| January 07, 2026 | 577 | 576.45 | 576.45 | 582.35 | 571.95 | 2.19M |
| January 06, 2026 | 573 | 574.5 | 574.5 | 580.9 | 567.55 | 2.15M |
| January 05, 2026 | 557 | 572.95 | 572.95 | 574.9 | 556.2 | 2.01M |
| January 02, 2026 | 553 | 557 | 557 | 559.2 | 545.65 | 2.96M |
| January 01, 2026 | 549.1 | 552.55 | 552.55 | 554.55 | 545.55 | 587,563 |
| December 31, 2025 | 543.75 | 545.5 | 545.5 | 547.75 | 529.45 | 1.21M |
| December 30, 2025 | 541 | 546.3 | 546.3 | 550 | 537.65 | 1.3M |
| December 29, 2025 | 548 | 542.05 | 542.05 | 549.1 | 538.1 | 744,160 |
| December 26, 2025 | 547.5 | 546.55 | 546.55 | 550.9 | 544.35 | 405,274 |
| December 24, 2025 | 552.05 | 547.2 | 547.2 | 554.7 | 540.65 | 1.92M |
| December 23, 2025 | 550.15 | 553.35 | 553.35 | 558 | 545.25 | 3.78M |
| December 22, 2025 | 559 | 550.15 | 550.15 | 563 | 548.7 | 725,932 |
| December 19, 2025 | 554.45 | 559.4 | 559.4 | 566.65 | 547.75 | 1.89M |
| December 18, 2025 | 543.8 | 550.3 | 550.3 | 562.4 | 541.1 | 4.29M |
| December 17, 2025 | 539 | 543.9 | 543.9 | 549.15 | 528 | 7.34M |
| December 16, 2025 | 530.95 | 537.85 | 537.85 | 540.15 | 529 | 6.01M |
| December 15, 2025 | 537.9 | 529.75 | 529.75 | 537.9 | 529.05 | 2.83M |
| December 12, 2025 | 534 | 536.85 | 536.85 | 539.4 | 530 | 4.42M |
| December 11, 2025 | 528.75 | 534.05 | 534.05 | 536.85 | 526.45 | 2.8M |
| December 10, 2025 | 537 | 528.75 | 528.75 | 541.7 | 526.45 | 2.75M |
| December 09, 2025 | 547.85 | 539 | 539 | 548.4 | 536.15 | 7.24M |
| December 08, 2025 | 552.9 | 547.85 | 547.85 | 556.9 | 542 | 1.97M |
| December 05, 2025 | 527.45 | 550.8 | 550.8 | 555.15 | 522.65 | 5.47M |
| December 04, 2025 | 552 | 523.9 | 523.9 | 558.35 | 521.6 | 1.64M |
| December 03, 2025 | 560.9 | 555.15 | 555.15 | 564.25 | 551.8 | 1.17M |
| December 02, 2025 | 565.1 | 563.35 | 563.35 | 568.85 | 561.9 | 510,614 |
| December 01, 2025 | 568.15 | 569.25 | 569.25 | 570.8 | 562.8 | 553,681 |
| November 28, 2025 | 567.5 | 568.15 | 568.15 | 570.25 | 565.6 | 360,701 |