551.70
+2.8(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 547.2 | 551.7 | 551.7 | 553.5 | 540 | 27,786 |
| February 19, 2026 | 558.45 | 548.9 | 548.9 | 564.4 | 542.1 | 31,348 |
| February 18, 2026 | 572.5 | 558.45 | 558.45 | 575.3 | 555.1 | 58,113 |
| February 17, 2026 | 554.5 | 572.6 | 572.6 | 578 | 552.55 | 37,572 |
| February 16, 2026 | 561.3 | 559.05 | 559.05 | 567.8 | 555.2 | 35,715 |
| February 13, 2026 | 573 | 570.85 | 570.85 | 584.8 | 558.35 | 81,201 |
| February 12, 2026 | 574.8 | 576.25 | 576.25 | 583 | 562.45 | 58,710 |
| February 11, 2026 | 578 | 572 | 572 | 578.15 | 562.2 | 52,547 |
| February 10, 2026 | 573.35 | 577.6 | 577.6 | 584 | 571.55 | 78,639 |
| February 09, 2026 | 567.9 | 581.8 | 581.8 | 586.8 | 560 | 276,230 |
| February 06, 2026 | 558 | 560.45 | 560.45 | 567.15 | 555.05 | 44,381 |
| February 05, 2026 | 595 | 566.8 | 566.8 | 598.95 | 563.1 | 114,600 |
| February 04, 2026 | 569.05 | 596.25 | 596.25 | 605 | 560 | 209,400 |
| February 03, 2026 | 575 | 572.4 | 572.4 | 582.4 | 533.35 | 540,749 |
| February 02, 2026 | 514.45 | 509.9 | 509.9 | 516 | 496.4 | 54,077 |
| February 01, 2026 | 530 | 514.45 | 511.45 | 534.35 | 512.1 | 85,737 |
| January 30, 2026 | 505.95 | 521.3 | 521.3 | 534.8 | 499.5 | 115,577 |
| January 29, 2026 | 520.85 | 505.65 | 505.65 | 525.05 | 494.1 | 189,510 |
| January 28, 2026 | 550 | 521.85 | 521.85 | 560.1 | 501.25 | 539,814 |
| January 27, 2026 | 570.1 | 557.1 | 557.1 | 572.45 | 550.65 | 70,168 |
| January 23, 2026 | 578.95 | 561.25 | 561.25 | 584.85 | 558.85 | 34,289 |
| January 22, 2026 | 575.1 | 574.65 | 574.65 | 590 | 570 | 49,290 |
| January 21, 2026 | 561 | 573.9 | 573.9 | 589 | 548.8 | 69,456 |
| January 20, 2026 | 584.7 | 565.75 | 565.75 | 587.4 | 560.35 | 48,839 |
| January 19, 2026 | 594 | 585.05 | 585.05 | 601.95 | 583.15 | 61,540 |
| January 16, 2026 | 607.3 | 602 | 602 | 617.15 | 600 | 44,785 |
| January 14, 2026 | 611 | 606.1 | 606.1 | 611.85 | 600.15 | 49,343 |
| January 13, 2026 | 595.25 | 610.3 | 610.3 | 613.8 | 592.3 | 41,140 |
| January 12, 2026 | 585.05 | 593.5 | 593.5 | 608.4 | 571.3 | 53,379 |
| January 09, 2026 | 600.6 | 585.05 | 585.05 | 601.2 | 582.4 | 73,025 |
| January 08, 2026 | 607.4 | 597.95 | 597.95 | 615.45 | 592.5 | 57,145 |
| January 07, 2026 | 607.35 | 607.4 | 607.4 | 614.7 | 603 | 66,653 |
| January 06, 2026 | 621.5 | 607.35 | 607.35 | 627.7 | 601 | 71,753 |
| January 05, 2026 | 636 | 625.6 | 625.6 | 639.55 | 622.15 | 41,114 |
| January 02, 2026 | 632 | 637.95 | 637.95 | 643 | 629.2 | 34,666 |
| January 01, 2026 | 638 | 631.6 | 631.6 | 638 | 621 | 27,486 |
| December 31, 2025 | 630.85 | 632.25 | 632.25 | 636.3 | 626.45 | 30,263 |
| December 30, 2025 | 635 | 629.15 | 629.15 | 635 | 624 | 26,507 |
| December 29, 2025 | 648 | 631.6 | 631.6 | 650.05 | 624.6 | 42,156 |
| December 26, 2025 | 650.6 | 648.15 | 648.15 | 654.4 | 646.15 | 25,423 |
| December 24, 2025 | 645 | 649.05 | 649.05 | 655 | 642 | 106,512 |
| December 23, 2025 | 629.5 | 633.6 | 633.6 | 639 | 626 | 62,439 |
| December 22, 2025 | 630.05 | 627.8 | 627.8 | 639.75 | 624.35 | 42,434 |
| December 19, 2025 | 625 | 631.8 | 631.8 | 634.8 | 621.55 | 35,515 |
| December 18, 2025 | 630 | 620.45 | 620.45 | 630 | 617.9 | 39,256 |
| December 17, 2025 | 639.85 | 633.75 | 633.75 | 641.65 | 630.6 | 55,994 |
| December 16, 2025 | 652.1 | 639.85 | 639.85 | 652.3 | 638 | 31,662 |
| December 15, 2025 | 652.75 | 652.3 | 652.3 | 656 | 642.9 | 26,303 |
| December 12, 2025 | 648.8 | 650.05 | 650.05 | 662.4 | 646.05 | 47,091 |
| December 11, 2025 | 652.4 | 647.05 | 647.05 | 655.5 | 638 | 68,667 |
| December 10, 2025 | 666 | 647.25 | 647.25 | 681 | 643 | 88,987 |
| December 09, 2025 | 655.25 | 671.25 | 671.25 | 674.5 | 639.95 | 73,898 |
| December 08, 2025 | 673.8 | 657.05 | 657.05 | 679.95 | 652.05 | 46,036 |
| December 05, 2025 | 685.45 | 666 | 666 | 685.45 | 651.05 | 92,312 |
| December 04, 2025 | 694.35 | 685.5 | 685.5 | 696.35 | 681.1 | 37,349 |
| December 03, 2025 | 707 | 692.5 | 692.5 | 707 | 687.1 | 39,646 |
| December 02, 2025 | 706.05 | 701.6 | 701.6 | 708 | 695 | 38,923 |
| December 01, 2025 | 729 | 704 | 704 | 729 | 699.1 | 58,305 |
| November 28, 2025 | 710 | 719.7 | 719.7 | 722.15 | 695.95 | 202,225 |
| November 27, 2025 | 742.7 | 707.95 | 707.95 | 742.7 | 705.05 | 121,097 |