510.95
-6.45(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 518.5 | 510.95 | 510.95 | 520.7 | 505 | 74,996 |
| February 19, 2026 | 537 | 517.4 | 517.4 | 548.8 | 513.65 | 114,014 |
| February 18, 2026 | 518.5 | 533.75 | 533.75 | 544 | 515.95 | 179,967 |
| February 17, 2026 | 517.4 | 518.35 | 518.35 | 529 | 510 | 50,742 |
| February 16, 2026 | 523.6 | 517.55 | 517.55 | 535.75 | 510.1 | 111,355 |
| February 13, 2026 | 543.5 | 523.6 | 523.6 | 544.1 | 518.8 | 70,966 |
| February 12, 2026 | 557.35 | 545.45 | 545.45 | 563.85 | 544.95 | 62,325 |
| February 11, 2026 | 547 | 561.55 | 561.55 | 575 | 546.5 | 185,494 |
| February 10, 2026 | 514.7 | 547.9 | 547.9 | 559.95 | 508.9 | 445,844 |
| February 09, 2026 | 521 | 510.35 | 510.35 | 534 | 505 | 217,118 |
| February 06, 2026 | 565.5 | 519.25 | 519.25 | 566.15 | 515 | 193,978 |
| February 05, 2026 | 565 | 568.25 | 568.25 | 574.7 | 552.75 | 245,871 |
| February 04, 2026 | 520 | 565.85 | 565.85 | 584.9 | 506.8 | 1.87M |
| February 03, 2026 | 500 | 501.35 | 501.35 | 507 | 481.9 | 1.34M |
| February 02, 2026 | 476.95 | 486.25 | 486.25 | 489.75 | 465 | 381,056 |
| February 01, 2026 | 460.5 | 479.95 | 479.95 | 489.9 | 455 | 134,069 |
| January 30, 2026 | 436.35 | 466.75 | 466.75 | 497.25 | 415.1 | 987,324 |
| January 29, 2026 | 430 | 440.3 | 440.3 | 499.5 | 426 | 2.87M |
| January 28, 2026 | 423.55 | 425.1 | 425.1 | 434.1 | 420 | 60,368 |
| January 27, 2026 | 410.85 | 425 | 425 | 431.5 | 408 | 74,732 |
| January 23, 2026 | 438.2 | 408.45 | 408.45 | 439.95 | 401.25 | 84,568 |
| January 22, 2026 | 432.5 | 438.75 | 438.75 | 452.1 | 430 | 86,768 |
| January 21, 2026 | 452.5 | 428.05 | 428.05 | 452.5 | 419.85 | 121,955 |
| January 20, 2026 | 476.5 | 452.7 | 452.7 | 477.5 | 448.9 | 56,697 |
| January 19, 2026 | 491 | 477.3 | 477.3 | 493.5 | 475.95 | 20,523 |
| January 16, 2026 | 480.55 | 490.5 | 490.5 | 495.2 | 479.15 | 55,808 |
| January 14, 2026 | 486.35 | 480.55 | 480.55 | 488.4 | 475 | 43,092 |
| January 13, 2026 | 500.5 | 486.35 | 486.35 | 504.45 | 477.2 | 82,153 |
| January 12, 2026 | 500 | 498.8 | 498.8 | 504.95 | 483.55 | 74,781 |
| January 09, 2026 | 512.5 | 498 | 498 | 517.8 | 491.2 | 90,556 |
| January 08, 2026 | 528.5 | 513 | 513 | 533 | 506.5 | 72,329 |
| January 07, 2026 | 535.45 | 531.15 | 531.15 | 542.95 | 527 | 48,092 |
| January 06, 2026 | 540 | 535.45 | 535.45 | 548.9 | 526.4 | 70,391 |
| January 05, 2026 | 573.5 | 540.4 | 540.4 | 576.45 | 535.05 | 94,847 |
| January 02, 2026 | 568.3 | 573.55 | 573.55 | 577.4 | 568.25 | 37,027 |
| January 01, 2026 | 568.5 | 568.3 | 568.3 | 578.8 | 566 | 36,631 |
| December 31, 2025 | 572.35 | 567.5 | 567.5 | 585.05 | 561.5 | 77,788 |
| December 30, 2025 | 580.5 | 576.55 | 576.55 | 583 | 573.05 | 20,507 |
| December 29, 2025 | 577 | 582.8 | 582.8 | 586.65 | 560.5 | 57,054 |
| December 26, 2025 | 587 | 575.3 | 575.3 | 594.65 | 571 | 53,476 |
| December 24, 2025 | 594 | 588 | 587.55 | 601 | 586 | 47,124 |
| December 23, 2025 | 602 | 599.6 | 599.6 | 605.85 | 590.1 | 68,908 |
| December 22, 2025 | 597.25 | 603.2 | 603.2 | 608.1 | 594.05 | 67,606 |
| December 19, 2025 | 590.5 | 592.95 | 592.95 | 608.8 | 588.7 | 105,517 |
| December 18, 2025 | 601 | 585.65 | 585.65 | 608.95 | 580.55 | 80,104 |
| December 17, 2025 | 612 | 601.85 | 601.85 | 619.8 | 590 | 128,919 |
| December 16, 2025 | 643 | 612 | 612 | 643 | 610.15 | 109,851 |
| December 15, 2025 | 659.05 | 643.75 | 643.75 | 664 | 640.5 | 115,826 |
| December 12, 2025 | 659.7 | 658.75 | 658.75 | 682.35 | 651 | 376,672 |
| December 11, 2025 | 613.85 | 654.4 | 654.4 | 673.5 | 606.55 | 591,358 |
| December 10, 2025 | 612.5 | 613.85 | 613.85 | 618 | 607.4 | 40,548 |
| December 09, 2025 | 599.5 | 612.1 | 612.1 | 617.5 | 583 | 87,767 |
| December 08, 2025 | 604.1 | 602.35 | 602.35 | 614.5 | 597.2 | 86,600 |
| December 05, 2025 | 588 | 599.3 | 599.3 | 619.7 | 588 | 199,476 |
| December 04, 2025 | 571.45 | 586.5 | 586.5 | 599 | 571.45 | 89,225 |
| December 03, 2025 | 566.1 | 571.45 | 571.45 | 574.35 | 561.2 | 36,073 |
| December 02, 2025 | 556.5 | 564.6 | 564.6 | 574.7 | 555.55 | 46,244 |
| December 01, 2025 | 580.5 | 560.9 | 560.9 | 582.7 | 550 | 81,592 |
| November 28, 2025 | 590 | 572.45 | 572.45 | 595.5 | 570 | 58,514 |
| November 27, 2025 | 605 | 590.7 | 590.7 | 605 | 585.55 | 42,616 |