510.00
-5.15(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 519.9 | 510 | 510 | 522.8 | 506.7 | 6,033 |
| February 19, 2026 | 525 | 515.15 | 515.15 | 525 | 505 | 18,991 |
| February 18, 2026 | 500.25 | 510.7 | 510.7 | 515.25 | 491.35 | 15,556 |
| February 17, 2026 | 505.5 | 503.05 | 503.05 | 513.7 | 500 | 19,336 |
| February 16, 2026 | 475 | 515.7 | 515.7 | 535.45 | 466.25 | 230,516 |
| February 13, 2026 | 483.7 | 484.25 | 484.25 | 497.8 | 440 | 189,918 |
| February 12, 2026 | 460.05 | 491.1 | 491.1 | 504 | 420 | 339,351 |
| February 11, 2026 | 551.1 | 458.65 | 458.65 | 554 | 441.1 | 244,165 |
| February 10, 2026 | 547.4 | 543 | 543 | 553.25 | 535.05 | 10,385 |
| February 09, 2026 | 550.15 | 550.15 | 550.15 | 557.1 | 521 | 24,222 |
| February 06, 2026 | 555 | 550.2 | 550.2 | 555 | 525.55 | 11,133 |
| February 05, 2026 | 554 | 547.15 | 547.15 | 557.55 | 530 | 14,270 |
| February 04, 2026 | 535.2 | 553.65 | 553.65 | 574.95 | 531.05 | 15,384 |
| February 03, 2026 | 538.9 | 530.45 | 530.45 | 540.05 | 524.3 | 3,302 |
| February 02, 2026 | 520.2 | 530.9 | 530.9 | 537 | 520 | 4,799 |
| February 01, 2026 | 481.2 | 522.65 | 522.65 | 532.35 | 481.2 | 3,251 |
| January 30, 2026 | 512.2 | 516.05 | 516.05 | 521.7 | 504.1 | 7,257 |
| January 29, 2026 | 496.5 | 515.15 | 515.15 | 516.25 | 496.5 | 10,024 |
| January 28, 2026 | 513.65 | 496.5 | 496.5 | 514.95 | 485.1 | 26,416 |
| January 27, 2026 | 501.5 | 512.1 | 512.1 | 517 | 501.5 | 9,474 |
| January 23, 2026 | 501 | 511.9 | 511.9 | 513 | 501 | 10,145 |
| January 22, 2026 | 483.05 | 499.3 | 499.3 | 510 | 483.05 | 5,906 |
| January 21, 2026 | 486.4 | 485.75 | 485.75 | 507.95 | 482.35 | 13,841 |
| January 20, 2026 | 505.85 | 493.8 | 493.8 | 519.5 | 485.25 | 47,980 |
| January 19, 2026 | 505.35 | 515.1 | 515.1 | 518.9 | 500.2 | 6,313 |
| January 16, 2026 | 517.05 | 504 | 504 | 530.65 | 504 | 39,960 |
| January 14, 2026 | 510.15 | 522.25 | 522.25 | 532 | 502.5 | 24,183 |
| January 13, 2026 | 526 | 507.6 | 507.6 | 526 | 504.1 | 6,329 |
| January 12, 2026 | 511.45 | 522.6 | 522.6 | 532 | 509.05 | 62,243 |
| January 09, 2026 | 512.6 | 508.9 | 508.9 | 533.95 | 495.3 | 100,565 |
| January 08, 2026 | 518.6 | 514.8 | 514.8 | 519 | 500 | 8,798 |
| January 07, 2026 | 508.5 | 513.45 | 513.45 | 519.95 | 508.5 | 6,022 |
| January 06, 2026 | 505.25 | 511 | 511 | 517.3 | 505.05 | 8,634 |
| January 05, 2026 | 524.7 | 510.35 | 510.35 | 524.7 | 505.4 | 8,643 |
| January 02, 2026 | 504.1 | 517.8 | 517.8 | 522 | 503.35 | 4,661 |
| January 01, 2026 | 528.8 | 503.8 | 503.8 | 529 | 489.1 | 20,297 |
| December 31, 2025 | 469 | 515.15 | 515.15 | 549.9 | 467.95 | 69,925 |
| December 30, 2025 | 470 | 472.1 | 472.1 | 489.8 | 466.05 | 37,683 |
| December 29, 2025 | 512.4 | 472.75 | 472.75 | 515 | 452.05 | 159,326 |
| December 26, 2025 | 525.6 | 512.4 | 512.4 | 532.9 | 504.1 | 36,051 |
| December 24, 2025 | 531.35 | 531.2 | 531.2 | 532.5 | 531 | 3,442 |
| December 23, 2025 | 530.45 | 531.75 | 531.75 | 533.3 | 527.55 | 6,715 |
| December 22, 2025 | 534.95 | 530.45 | 530.45 | 534.95 | 525.35 | 4,500 |
| December 19, 2025 | 532.45 | 530.45 | 530.45 | 533.15 | 525 | 7,920 |
| December 18, 2025 | 525.4 | 533.2 | 533.2 | 534.75 | 517.25 | 5,703 |
| December 17, 2025 | 531.55 | 529.85 | 529.85 | 533.2 | 516 | 12,268 |
| December 16, 2025 | 540.85 | 526.3 | 526.3 | 543 | 522.05 | 46,412 |
| December 15, 2025 | 538.5 | 539.75 | 539.75 | 543.8 | 525.05 | 46,733 |
| December 12, 2025 | 534.4 | 532.35 | 532.35 | 546.6 | 521.2 | 50,845 |
| December 11, 2025 | 541.25 | 532.4 | 532.4 | 547.75 | 526.2 | 14,039 |
| December 10, 2025 | 549.55 | 543.25 | 543.25 | 549.7 | 535.1 | 27,438 |
| December 09, 2025 | 554.9 | 548.85 | 548.85 | 554.9 | 540 | 54,408 |
| December 08, 2025 | 551.05 | 553.05 | 553.05 | 555 | 544.05 | 26,027 |
| December 05, 2025 | 556.65 | 552.45 | 552.45 | 570.9 | 548 | 15,382 |
| December 04, 2025 | 554.8 | 552.7 | 552.7 | 555 | 539.5 | 6,293 |
| December 03, 2025 | 553.65 | 552.75 | 552.75 | 556 | 546.4 | 9,900 |
| December 02, 2025 | 555.8 | 553.65 | 553.65 | 555.8 | 547 | 12,531 |
| December 01, 2025 | 553.65 | 553.25 | 553.25 | 556.4 | 553 | 6,588 |
| November 28, 2025 | 550.75 | 553.65 | 553.65 | 555.55 | 541.95 | 11,636 |
| November 27, 2025 | 560 | 550.3 | 550.3 | 563.95 | 548.05 | 12,823 |