614.20
+7.4(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 603 | 614.2 | 614.2 | 620 | 603 | 1.03M |
| February 19, 2026 | 625.8 | 606.8 | 606.8 | 630.6 | 604.2 | 850,649 |
| February 18, 2026 | 630.95 | 627.3 | 627.3 | 632 | 618.3 | 1.06M |
| February 17, 2026 | 615.2 | 626.55 | 626.55 | 628.9 | 612.05 | 1.11M |
| February 16, 2026 | 613.3 | 619.6 | 619.6 | 626.25 | 608.5 | 1.6M |
| February 13, 2026 | 615 | 615.45 | 615.45 | 622.45 | 601.9 | 1.42M |
| February 12, 2026 | 616.95 | 623.65 | 623.65 | 628.4 | 608.8 | 1.67M |
| February 11, 2026 | 604 | 617.75 | 617.75 | 624.95 | 597 | 2.67M |
| February 10, 2026 | 599 | 601.8 | 601.8 | 615.6 | 595.5 | 3.36M |
| February 09, 2026 | 590 | 593.15 | 593.15 | 604.65 | 585.95 | 2.97M |
| February 06, 2026 | 579.7 | 584.9 | 584.9 | 588 | 562.35 | 2.2M |
| February 05, 2026 | 595 | 584.95 | 584.95 | 595 | 579.3 | 1.28M |
| February 04, 2026 | 561.3 | 591.35 | 591.35 | 595.5 | 560.7 | 4.63M |
| February 03, 2026 | 588.05 | 562.1 | 562.1 | 609.2 | 543.5 | 13.13M |
| February 02, 2026 | 541.5 | 562.8 | 562.8 | 566 | 526.25 | 3.5M |
| February 01, 2026 | 547.7 | 541.5 | 541.5 | 566.9 | 532.7 | 1.25M |
| January 30, 2026 | 525 | 547.7 | 547.7 | 564.2 | 520.75 | 4.53M |
| January 29, 2026 | 542 | 528.8 | 528.8 | 548 | 523.05 | 2.24M |
| January 28, 2026 | 518.65 | 540.05 | 540.05 | 544 | 518.65 | 1.41M |
| January 27, 2026 | 520 | 518.55 | 518.55 | 524.85 | 506.4 | 2.26M |
| January 23, 2026 | 527 | 510.35 | 510.35 | 545.85 | 507.65 | 1.96M |
| January 22, 2026 | 540 | 530.4 | 530.4 | 549 | 525.6 | 1.33M |
| January 21, 2026 | 549.5 | 533 | 533 | 551.5 | 524.25 | 2.88M |
| January 20, 2026 | 570.5 | 551.4 | 551.4 | 572.95 | 549.1 | 2.28M |
| January 19, 2026 | 582 | 575.45 | 575.45 | 586.7 | 567.65 | 1.27M |
| January 16, 2026 | 587.3 | 585.75 | 585.75 | 600.4 | 582.6 | 1.65M |
| January 14, 2026 | 588 | 587.3 | 587.3 | 599.65 | 584.6 | 1.13M |
| January 13, 2026 | 597.55 | 591.7 | 591.7 | 600.8 | 580.35 | 1.33M |
| January 12, 2026 | 595.7 | 595.55 | 595.55 | 601.05 | 581.75 | 2.18M |
| January 09, 2026 | 605.65 | 595.7 | 595.7 | 615 | 592.15 | 1.22M |
| January 08, 2026 | 622 | 607.7 | 607.7 | 626.35 | 605.35 | 1.09M |
| January 07, 2026 | 624.7 | 622.4 | 622.4 | 633.75 | 619.3 | 1.17M |
| January 06, 2026 | 633.85 | 626.6 | 626.6 | 633.85 | 618.2 | 1.94M |
| January 05, 2026 | 605 | 630.6 | 630.6 | 644.4 | 600.9 | 8.41M |
| January 02, 2026 | 578.5 | 602.7 | 602.7 | 612 | 577.15 | 4.82M |
| January 01, 2026 | 577.9 | 578.95 | 578.95 | 580.55 | 571.35 | 590,082 |
| December 31, 2025 | 560.15 | 575.3 | 575.3 | 582.45 | 560.15 | 2.08M |
| December 30, 2025 | 571 | 562.05 | 562.05 | 576 | 559.65 | 3.3M |
| December 29, 2025 | 583.9 | 574.05 | 574.05 | 583.9 | 567.25 | 1.2M |
| December 26, 2025 | 578 | 581.05 | 581.05 | 593.35 | 577.05 | 1.5M |
| December 24, 2025 | 578 | 581.6 | 581.6 | 590.35 | 574.95 | 1.77M |
| December 23, 2025 | 579.55 | 576 | 576 | 580.9 | 572.85 | 887,578 |
| December 22, 2025 | 584.9 | 579.55 | 579.55 | 588.8 | 576 | 1.09M |
| December 19, 2025 | 569 | 582 | 582 | 584 | 568 | 1.48M |
| December 18, 2025 | 562 | 566.35 | 566.35 | 570.7 | 559.5 | 1.07M |
| December 17, 2025 | 567.4 | 563.75 | 563.75 | 569.9 | 557.1 | 1.34M |
| December 16, 2025 | 563.05 | 570.95 | 570.95 | 575.3 | 551.6 | 2.66M |
| December 15, 2025 | 566 | 564.75 | 564.75 | 577 | 561.3 | 1.83M |
| December 12, 2025 | 552 | 567.1 | 567.1 | 575.95 | 544.2 | 4.09M |
| December 11, 2025 | 541.7 | 548.2 | 548.2 | 553.9 | 539.3 | 2.19M |
| December 10, 2025 | 554 | 540.15 | 540.15 | 558.4 | 536.2 | 3.28M |
| December 09, 2025 | 529.65 | 556.45 | 556.45 | 566.5 | 521.25 | 9.38M |
| December 08, 2025 | 546 | 529.6 | 529.6 | 554.75 | 521.5 | 4.62M |
| December 05, 2025 | 578.5 | 553.9 | 553.9 | 579.05 | 544.3 | 2.32M |
| December 04, 2025 | 572.1 | 579.05 | 579.05 | 589.85 | 569.15 | 2.16M |
| December 03, 2025 | 584 | 572.1 | 572.1 | 584.8 | 569.35 | 1.58M |
| December 02, 2025 | 591 | 587.2 | 587.2 | 597.2 | 582.7 | 1.27M |
| December 01, 2025 | 590 | 592.5 | 592.5 | 597.65 | 586.55 | 930,340 |
| November 28, 2025 | 585.5 | 590.9 | 590.9 | 598.3 | 582.85 | 2.06M |
| November 27, 2025 | 606 | 585.5 | 585.5 | 607.35 | 584 | 1.8M |