510.20
-1.1(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 511.3 | 510.2 | 510.2 | 514.9 | 508.55 | 18,788 |
| February 19, 2026 | 517 | 511.3 | 511.3 | 529.6 | 510 | 44,959 |
| February 18, 2026 | 520 | 516.75 | 516.75 | 520 | 512.4 | 25,209 |
| February 17, 2026 | 510.95 | 518.95 | 518.95 | 520 | 509.95 | 23,255 |
| February 16, 2026 | 525 | 510.95 | 510.95 | 528 | 500 | 47,736 |
| February 13, 2026 | 536 | 524.25 | 524.25 | 536 | 520 | 24,934 |
| February 12, 2026 | 546.7 | 534.95 | 534.95 | 546.7 | 532 | 62,772 |
| February 11, 2026 | 546.25 | 543.8 | 543.8 | 547 | 538.05 | 28,761 |
| February 10, 2026 | 540 | 546.25 | 546.25 | 551.2 | 532.05 | 40,802 |
| February 09, 2026 | 525.05 | 538.75 | 538.75 | 541 | 517.6 | 43,827 |
| February 06, 2026 | 527.9 | 519.75 | 519.75 | 527.9 | 517 | 34,692 |
| February 05, 2026 | 540 | 527.9 | 527.9 | 543.9 | 524 | 20,877 |
| February 04, 2026 | 540 | 539.75 | 539.75 | 548 | 535 | 37,778 |
| February 03, 2026 | 547.95 | 537.3 | 537.3 | 559 | 531 | 76,304 |
| February 02, 2026 | 535 | 528.8 | 528.8 | 555 | 522.05 | 100,015 |
| February 01, 2026 | 557.05 | 535.5 | 535.5 | 565 | 530.7 | 38,412 |
| January 30, 2026 | 546.9 | 564.4 | 564.4 | 604.8 | 537.2 | 151,953 |
| January 29, 2026 | 570 | 545.6 | 545.6 | 570 | 541 | 22,704 |
| January 28, 2026 | 549.7 | 563.3 | 563.3 | 568.95 | 540.75 | 39,986 |
| January 27, 2026 | 539.6 | 546.8 | 546.8 | 571.4 | 521 | 32,275 |
| January 23, 2026 | 534.9 | 533.5 | 533.5 | 540 | 523 | 37,903 |
| January 22, 2026 | 530 | 531.15 | 531.15 | 541.3 | 522.95 | 35,223 |
| January 21, 2026 | 507 | 515.5 | 515.5 | 523.1 | 505 | 69,302 |
| January 20, 2026 | 520.05 | 510.7 | 510.7 | 567.95 | 501.9 | 667,789 |
| January 19, 2026 | 533 | 521.55 | 521.55 | 543.7 | 515 | 78,780 |
| January 16, 2026 | 537 | 534.75 | 534.75 | 544.4 | 533.15 | 37,981 |
| January 14, 2026 | 547.5 | 539.8 | 539.8 | 552.05 | 538.5 | 31,701 |
| January 13, 2026 | 555.5 | 544.65 | 544.65 | 559.95 | 541 | 53,083 |
| January 12, 2026 | 560.2 | 552.75 | 552.75 | 564.45 | 543.4 | 35,960 |
| January 09, 2026 | 565.2 | 565.35 | 565.35 | 568 | 549.65 | 37,043 |
| January 08, 2026 | 571 | 565.05 | 565.05 | 575.95 | 563 | 24,919 |
| January 07, 2026 | 568 | 571.05 | 571.05 | 574 | 568 | 19,247 |
| January 06, 2026 | 577.35 | 573.05 | 573.05 | 577.6 | 569.35 | 18,720 |
| January 05, 2026 | 586.55 | 575.45 | 575.45 | 588.85 | 570.6 | 22,003 |
| January 02, 2026 | 580.5 | 583.5 | 583.5 | 584.75 | 578 | 19,251 |
| January 01, 2026 | 584 | 579.15 | 579.15 | 585.15 | 576.75 | 10,627 |
| December 31, 2025 | 571 | 582.15 | 582.15 | 584 | 571 | 12,030 |
| December 30, 2025 | 572.05 | 575.05 | 575.05 | 577 | 568.5 | 16,694 |
| December 29, 2025 | 575.55 | 572.05 | 572.05 | 577.3 | 568.75 | 20,295 |
| December 26, 2025 | 580.5 | 575.6 | 575.6 | 583.45 | 573 | 25,765 |
| December 24, 2025 | 588 | 580.5 | 580.5 | 589.05 | 578.05 | 18,999 |
| December 23, 2025 | 583 | 586.9 | 586.9 | 587.95 | 570 | 27,169 |
| December 22, 2025 | 572.7 | 579.9 | 579.9 | 584.2 | 572.7 | 20,381 |
| December 19, 2025 | 572.2 | 569.75 | 569.75 | 575.15 | 567.9 | 56,434 |
| December 18, 2025 | 567.75 | 572.2 | 572.2 | 578.2 | 562.35 | 34,162 |
| December 17, 2025 | 575 | 567.75 | 567.75 | 578.1 | 566 | 23,744 |
| December 16, 2025 | 580.65 | 574.55 | 574.55 | 587.95 | 571.1 | 26,544 |
| December 15, 2025 | 588.4 | 580.05 | 580.05 | 589 | 579 | 26,458 |
| December 12, 2025 | 590 | 585.35 | 585.35 | 591.75 | 580.35 | 13,007 |
| December 11, 2025 | 582.1 | 584.5 | 584.5 | 587.65 | 574.4 | 19,784 |
| December 10, 2025 | 581.7 | 579.05 | 579.05 | 593.85 | 575.6 | 32,390 |
| December 09, 2025 | 591 | 581.7 | 581.7 | 594.95 | 566.2 | 98,220 |
| December 08, 2025 | 606.4 | 594.1 | 594.1 | 611.25 | 582.3 | 49,639 |
| December 05, 2025 | 600 | 603.25 | 603.25 | 608.95 | 599.3 | 14,886 |
| December 04, 2025 | 600.3 | 601.95 | 601.95 | 616.1 | 598.5 | 64,387 |
| December 03, 2025 | 610.95 | 605.8 | 605.8 | 610.95 | 597.9 | 26,728 |
| December 02, 2025 | 598 | 602.85 | 602.85 | 610 | 595.5 | 32,863 |
| December 01, 2025 | 608 | 600.55 | 600.55 | 608 | 598.05 | 29,362 |
| November 28, 2025 | 605.6 | 600.15 | 600.15 | 609 | 598 | 35,441 |
| November 27, 2025 | 597.2 | 602.4 | 602.4 | 605.9 | 595.55 | 24,820 |