511.00
+0.4(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 507 | 512 | 512 | 516.3 | 504.05 | 124,986 |
| February 19, 2026 | 511.95 | 510.6 | 510.6 | 517.9 | 504.5 | 178,709 |
| February 18, 2026 | 515 | 510.7 | 510.7 | 519.25 | 508.6 | 191,484 |
| February 17, 2026 | 508 | 512.2 | 512.2 | 516.9 | 501.2 | 359,958 |
| February 16, 2026 | 497.5 | 504.65 | 504.65 | 506.5 | 492.65 | 215,550 |
| February 13, 2026 | 496.4 | 502.5 | 502.5 | 506.65 | 490.3 | 243,196 |
| February 12, 2026 | 510 | 499.05 | 499.05 | 512 | 498 | 346,636 |
| February 11, 2026 | 510.15 | 502.6 | 502.6 | 512.1 | 495.35 | 324,220 |
| February 10, 2026 | 515.7 | 510.75 | 510.75 | 522.85 | 509.05 | 433,139 |
| February 09, 2026 | 499 | 514.15 | 514.15 | 518.95 | 490 | 1.29M |
| February 06, 2026 | 529.45 | 529.55 | 529.55 | 534 | 517.7 | 404,195 |
| February 05, 2026 | 521.35 | 529.45 | 529.45 | 538 | 515.05 | 732,693 |
| February 04, 2026 | 501.05 | 521.35 | 521.35 | 528.55 | 498.95 | 593,720 |
| February 03, 2026 | 495 | 504.5 | 504.5 | 508.95 | 489.15 | 442,043 |
| February 02, 2026 | 471 | 487.15 | 487.15 | 489.75 | 467 | 227,521 |
| February 01, 2026 | 489.85 | 472.5 | 472.5 | 491.25 | 471 | 138,949 |
| January 30, 2026 | 483.35 | 489.8 | 489.8 | 492 | 476.3 | 200,491 |
| January 29, 2026 | 482.2 | 487.45 | 487.45 | 490.05 | 476.8 | 331,281 |
| January 28, 2026 | 477.5 | 482.3 | 482.3 | 486.7 | 475.5 | 199,362 |
| January 27, 2026 | 464.9 | 477 | 477 | 479.9 | 459.45 | 332,935 |
| January 23, 2026 | 468 | 464.25 | 464.25 | 474.9 | 462.05 | 255,763 |
| January 22, 2026 | 464.5 | 468.1 | 468.1 | 471 | 461.5 | 174,055 |
| January 21, 2026 | 462.4 | 462.5 | 462.5 | 467.8 | 453.1 | 338,681 |
| January 20, 2026 | 487.55 | 462.4 | 462.4 | 491.1 | 459.95 | 292,926 |
| January 19, 2026 | 488.2 | 487.55 | 487.55 | 493 | 480.6 | 338,509 |
| January 16, 2026 | 486.45 | 491.65 | 491.65 | 494.3 | 483.05 | 279,197 |
| January 14, 2026 | 482.7 | 486.8 | 486.8 | 492.4 | 481.55 | 363,856 |
| January 13, 2026 | 495.05 | 482.7 | 482.7 | 498.3 | 477.25 | 287,856 |
| January 12, 2026 | 477.75 | 492.8 | 492.8 | 497.55 | 465 | 855,858 |
| January 09, 2026 | 494.8 | 477.75 | 477.75 | 494.85 | 475 | 369,104 |
| January 08, 2026 | 509.9 | 494.8 | 494.8 | 511.05 | 481.85 | 675,954 |
| January 07, 2026 | 503.5 | 510.9 | 510.9 | 512.9 | 501.55 | 252,184 |
| January 06, 2026 | 517.7 | 503.5 | 503.5 | 517.9 | 501.1 | 379,761 |
| January 05, 2026 | 525.8 | 516.7 | 516.7 | 525.8 | 500.95 | 654,617 |
| January 02, 2026 | 511.35 | 523 | 523 | 525.8 | 511.3 | 348,916 |
| January 01, 2026 | 520.95 | 509.75 | 509.75 | 523 | 505.2 | 385,888 |
| December 31, 2025 | 523.95 | 520.55 | 520.55 | 527.25 | 519 | 255,327 |
| December 30, 2025 | 517.25 | 516.7 | 516.7 | 524.15 | 511.4 | 455,062 |
| December 29, 2025 | 524.95 | 514.95 | 514.95 | 534 | 512.7 | 395,662 |
| December 26, 2025 | 538 | 523.15 | 523.15 | 538 | 521.25 | 546,066 |
| December 24, 2025 | 533.8 | 536.25 | 536.25 | 537.7 | 527 | 670,091 |
| December 23, 2025 | 511.3 | 530.25 | 530.25 | 534.5 | 511.3 | 1.24M |
| December 22, 2025 | 516.9 | 511.3 | 511.3 | 520 | 509.05 | 227,672 |
| December 19, 2025 | 512.9 | 510.45 | 510.45 | 521 | 504.1 | 392,065 |
| December 18, 2025 | 502 | 511.5 | 511.5 | 513.4 | 495.05 | 336,164 |
| December 17, 2025 | 509 | 505.8 | 505.8 | 509 | 498.25 | 271,484 |
| December 16, 2025 | 520 | 507.4 | 507.4 | 521.7 | 505.15 | 370,138 |
| December 15, 2025 | 511 | 520.5 | 520.5 | 522.6 | 502.5 | 810,202 |
| December 12, 2025 | 489 | 511.4 | 511.4 | 515.95 | 487 | 1.06M |
| December 11, 2025 | 488 | 486.45 | 486.45 | 493.8 | 485 | 411,308 |
| December 10, 2025 | 480.9 | 489 | 489 | 499.4 | 479.9 | 340,672 |
| December 09, 2025 | 472.05 | 480.9 | 480.9 | 483 | 456.2 | 662,449 |
| December 08, 2025 | 475.85 | 474.45 | 474.45 | 486.5 | 470.1 | 538,458 |
| December 05, 2025 | 481.15 | 475.85 | 475.85 | 483.5 | 473.25 | 238,498 |
| December 04, 2025 | 485 | 480.75 | 480.75 | 486.15 | 476.25 | 219,219 |
| December 03, 2025 | 493.3 | 482.8 | 482.8 | 494.9 | 478.7 | 288,160 |
| December 02, 2025 | 500.45 | 492.6 | 492.6 | 500.45 | 486.5 | 275,663 |
| December 01, 2025 | 494.9 | 500.45 | 500.45 | 505.5 | 490.1 | 583,162 |
| November 28, 2025 | 489.25 | 489.5 | 489.5 | 494.65 | 484 | 320,093 |
| November 27, 2025 | 491 | 487.85 | 487.85 | 496.45 | 483.75 | 506,471 |