473.70
-15.55(-3.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 487.1 | 473.7 | 473.7 | 487.8 | 471 | 106,286 |
| February 19, 2026 | 498.5 | 489.25 | 489.25 | 501.1 | 483.5 | 130,674 |
| February 18, 2026 | 495.05 | 498.1 | 498.1 | 515.45 | 491.8 | 234,632 |
| February 17, 2026 | 521.3 | 493.4 | 493.4 | 522.35 | 492.5 | 223,462 |
| February 16, 2026 | 525 | 520.25 | 520.25 | 530.65 | 511.5 | 126,947 |
| February 13, 2026 | 521.95 | 529.95 | 529.95 | 533.6 | 519.3 | 294,763 |
| February 12, 2026 | 530 | 529.9 | 529.9 | 547 | 518.05 | 389,708 |
| February 11, 2026 | 569.95 | 527.2 | 527.2 | 574.95 | 508.9 | 1.6M |
| February 10, 2026 | 556.25 | 563.45 | 563.45 | 564.95 | 549.75 | 330,531 |
| February 09, 2026 | 538.6 | 553.5 | 553.5 | 557.75 | 535.7 | 171,515 |
| February 06, 2026 | 538.05 | 530.85 | 530.85 | 541.85 | 528.6 | 37,702 |
| February 05, 2026 | 549.95 | 541.55 | 541.55 | 555 | 537.5 | 57,197 |
| February 04, 2026 | 533.9 | 549.5 | 549.5 | 555 | 530.05 | 137,632 |
| February 03, 2026 | 525 | 533.9 | 533.9 | 546.05 | 519.2 | 287,724 |
| February 02, 2026 | 487.7 | 503.45 | 503.45 | 505.25 | 480.2 | 89,433 |
| February 01, 2026 | 491 | 495.1 | 495.1 | 513.6 | 487.1 | 74,510 |
| January 30, 2026 | 476.3 | 489.3 | 489.3 | 501.35 | 476.3 | 129,403 |
| January 29, 2026 | 502.1 | 488.7 | 488.7 | 503 | 481.15 | 108,449 |
| January 28, 2026 | 492.15 | 502.1 | 502.1 | 509.8 | 487.1 | 91,212 |
| January 27, 2026 | 498.9 | 489.55 | 489.55 | 505 | 483 | 99,248 |
| January 23, 2026 | 528 | 495.6 | 495.6 | 528.05 | 473.6 | 219,319 |
| January 22, 2026 | 512.05 | 525.95 | 525.95 | 528.3 | 512.05 | 83,879 |
| January 21, 2026 | 513 | 509.2 | 509.2 | 519.6 | 495.6 | 144,812 |
| January 20, 2026 | 533.5 | 510.05 | 510.05 | 533.5 | 508.2 | 146,015 |
| January 19, 2026 | 550 | 531.65 | 531.65 | 550.05 | 530 | 100,392 |
| January 16, 2026 | 559.2 | 551.15 | 551.15 | 560 | 548.05 | 73,566 |
| January 14, 2026 | 559.6 | 559.2 | 559.2 | 564.25 | 553.35 | 85,750 |
| January 13, 2026 | 552 | 559.15 | 559.15 | 561.95 | 550.3 | 89,601 |
| January 12, 2026 | 557 | 551.95 | 551.95 | 557.75 | 536.15 | 159,087 |
| January 09, 2026 | 578 | 553.35 | 553.35 | 583.45 | 551.05 | 202,465 |
| January 08, 2026 | 586.85 | 577.5 | 577.5 | 588.9 | 573.6 | 259,714 |
| January 07, 2026 | 577.6 | 585.15 | 585.15 | 591.15 | 569 | 347,444 |
| January 06, 2026 | 586.7 | 577.6 | 577.6 | 586.7 | 573.55 | 203,401 |
| January 05, 2026 | 588.7 | 580.1 | 580.1 | 598 | 575 | 384,904 |
| January 02, 2026 | 549.9 | 582.7 | 582.7 | 584.9 | 545.2 | 913,731 |
| January 01, 2026 | 552.85 | 542 | 542 | 557.95 | 539.7 | 92,810 |
| December 31, 2025 | 547.55 | 550.1 | 550.1 | 561 | 542.3 | 87,429 |
| December 30, 2025 | 541.6 | 550.3 | 550.3 | 554.3 | 541.6 | 76,536 |
| December 29, 2025 | 549.4 | 547.05 | 547.05 | 553.7 | 538.2 | 112,633 |
| December 26, 2025 | 554.5 | 549.4 | 549.4 | 567.1 | 548.7 | 164,785 |
| December 24, 2025 | 582.9 | 554.65 | 554.65 | 584 | 535 | 848,240 |
| December 23, 2025 | 559.2 | 580.95 | 580.95 | 585 | 554.8 | 433,474 |
| December 22, 2025 | 566 | 559.2 | 559.2 | 568.85 | 556.3 | 124,502 |
| December 19, 2025 | 543 | 559.3 | 559.3 | 561.8 | 541.7 | 111,301 |
| December 18, 2025 | 545 | 544.15 | 544.15 | 549.5 | 528.15 | 140,080 |
| December 17, 2025 | 551.7 | 547.6 | 547.6 | 563.8 | 546.45 | 160,935 |
| December 16, 2025 | 557 | 551.7 | 551.7 | 560.65 | 549.95 | 77,553 |
| December 15, 2025 | 557 | 559.85 | 559.85 | 562.9 | 552.5 | 175,257 |
| December 12, 2025 | 544.4 | 561.1 | 561.1 | 563.8 | 543.65 | 174,251 |
| December 11, 2025 | 541 | 546.25 | 546.25 | 553.15 | 538.55 | 61,613 |
| December 10, 2025 | 562.65 | 545.5 | 545.5 | 564.35 | 541.15 | 97,403 |
| December 09, 2025 | 524.9 | 560.3 | 560.3 | 564.05 | 522.05 | 271,028 |
| December 08, 2025 | 549 | 529.85 | 529.85 | 554.1 | 513 | 239,347 |
| December 05, 2025 | 562.7 | 548.9 | 548.9 | 562.7 | 545 | 150,724 |
| December 04, 2025 | 567 | 562.7 | 562.7 | 571 | 561.05 | 83,628 |
| December 03, 2025 | 572 | 571.1 | 571.1 | 590.5 | 566.6 | 227,657 |
| December 02, 2025 | 561.05 | 569.75 | 569.75 | 572.95 | 555 | 199,772 |
| December 01, 2025 | 565.5 | 561.05 | 561.05 | 586.8 | 555.55 | 646,470 |
| November 28, 2025 | 550 | 560.05 | 560.05 | 565.25 | 545.2 | 293,095 |
| November 27, 2025 | 558 | 550.7 | 550.7 | 565.75 | 547.25 | 252,187 |