502.85
-12.35(-2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 510.5 | 502.85 | 502.85 | 511.5 | 501 | 32,401 |
| February 19, 2026 | 502.1 | 515.2 | 515.2 | 528.9 | 500 | 149,764 |
| February 18, 2026 | 517 | 502.1 | 502.1 | 517 | 500 | 71,421 |
| February 17, 2026 | 504.15 | 516.45 | 516.45 | 524.4 | 504.15 | 88,551 |
| February 16, 2026 | 511.95 | 505.35 | 505.35 | 518.25 | 500 | 57,888 |
| February 13, 2026 | 527.65 | 511.5 | 511.5 | 527.65 | 505.8 | 56,801 |
| February 12, 2026 | 533.5 | 527.6 | 527.6 | 535 | 525 | 22,813 |
| February 11, 2026 | 534.15 | 530.75 | 530.75 | 548 | 528.6 | 85,105 |
| February 10, 2026 | 539.6 | 537.1 | 537.1 | 546 | 532.3 | 131,741 |
| February 09, 2026 | 507.1 | 539.6 | 539.6 | 549.4 | 507.1 | 147,900 |
| February 06, 2026 | 525.3 | 506.4 | 506.4 | 527.95 | 502.3 | 37,538 |
| February 05, 2026 | 537.05 | 522.7 | 522.7 | 542.8 | 521 | 34,648 |
| February 04, 2026 | 537.8 | 542.05 | 542.05 | 547.9 | 526.05 | 134,794 |
| February 03, 2026 | 500.1 | 532.85 | 532.85 | 549.4 | 500.1 | 377,220 |
| February 02, 2026 | 476.9 | 474.95 | 474.95 | 479.9 | 463 | 58,115 |
| February 01, 2026 | 464 | 477.55 | 477.55 | 488 | 453.15 | 226,499 |
| January 30, 2026 | 487.75 | 493.1 | 493.1 | 512 | 484.9 | 139,119 |
| January 29, 2026 | 499 | 487.45 | 487.45 | 500.5 | 485 | 45,066 |
| January 28, 2026 | 507.45 | 498.15 | 498.15 | 517.45 | 495 | 80,143 |
| January 27, 2026 | 485.55 | 502.4 | 502.4 | 505.6 | 480.3 | 62,817 |
| January 23, 2026 | 495.1 | 485.6 | 485.6 | 498.05 | 479.5 | 45,602 |
| January 22, 2026 | 496.85 | 495.1 | 495.1 | 508.15 | 490.9 | 60,383 |
| January 21, 2026 | 485.5 | 487.6 | 487.6 | 500.65 | 475.55 | 127,648 |
| January 20, 2026 | 504.6 | 488.05 | 488.05 | 510.55 | 485 | 92,601 |
| January 19, 2026 | 513.05 | 509.2 | 509.2 | 525.75 | 506.4 | 146,000 |
| January 16, 2026 | 538.55 | 520.65 | 520.65 | 544.95 | 518.5 | 70,397 |
| January 14, 2026 | 551.8 | 538.55 | 538.55 | 552.4 | 536.5 | 79,453 |
| January 13, 2026 | 562 | 548.95 | 548.95 | 571.2 | 546 | 49,548 |
| January 12, 2026 | 565 | 561.4 | 561.4 | 572.95 | 555 | 54,327 |
| January 09, 2026 | 575 | 577.6 | 577.6 | 580 | 566.25 | 44,742 |
| January 08, 2026 | 578.1 | 577.5 | 577.5 | 589.05 | 572 | 90,946 |
| January 07, 2026 | 578.95 | 583.95 | 583.95 | 587.45 | 573 | 54,730 |
| January 06, 2026 | 592.5 | 578 | 578 | 592.5 | 572.05 | 49,569 |
| January 05, 2026 | 596 | 589.35 | 589.35 | 596 | 584 | 51,555 |
| January 02, 2026 | 581.4 | 592.9 | 592.9 | 595.25 | 573.5 | 58,793 |
| January 01, 2026 | 574.9 | 578.4 | 578.4 | 583.65 | 572.4 | 26,596 |
| December 31, 2025 | 562.6 | 573.75 | 573.75 | 577.25 | 562.6 | 31,905 |
| December 30, 2025 | 573.8 | 562 | 562 | 579 | 554.4 | 106,105 |
| December 29, 2025 | 578.4 | 570.75 | 570.75 | 580.2 | 564.25 | 48,207 |
| December 26, 2025 | 592.4 | 577.2 | 577.2 | 594.65 | 575.1 | 38,370 |
| December 24, 2025 | 606.5 | 591 | 589.25 | 612.35 | 586.55 | 49,406 |
| December 23, 2025 | 596 | 608.9 | 608.9 | 620.5 | 592.25 | 93,947 |
| December 22, 2025 | 588.9 | 596.55 | 596.55 | 608.4 | 588.5 | 63,168 |
| December 19, 2025 | 573 | 587.75 | 587.75 | 589.9 | 572 | 40,551 |
| December 18, 2025 | 582.5 | 573.8 | 573.8 | 582.55 | 571.05 | 36,203 |
| December 17, 2025 | 592.35 | 582.55 | 582.55 | 594 | 580 | 47,680 |
| December 16, 2025 | 592.5 | 593 | 593 | 603.3 | 589.9 | 37,255 |
| December 15, 2025 | 617.5 | 596.85 | 596.85 | 617.5 | 591.8 | 83,947 |
| December 12, 2025 | 588.2 | 621.3 | 621.3 | 625 | 586.85 | 155,464 |
| December 11, 2025 | 580 | 588.2 | 588.2 | 589.95 | 573.5 | 30,416 |
| December 10, 2025 | 585.05 | 581.25 | 581.25 | 594.95 | 577.65 | 30,425 |
| December 09, 2025 | 569 | 588.75 | 588.75 | 591.7 | 556 | 86,480 |
| December 08, 2025 | 573.75 | 569.4 | 569.4 | 574.9 | 561.25 | 91,907 |
| December 05, 2025 | 597.75 | 573.35 | 573.35 | 597.75 | 570 | 97,038 |
| December 04, 2025 | 594 | 597.2 | 597.2 | 609.6 | 591 | 99,060 |
| December 03, 2025 | 596.9 | 602.55 | 602.55 | 606.8 | 591 | 92,685 |
| December 02, 2025 | 608.45 | 597.05 | 597.05 | 609.75 | 595 | 45,646 |
| December 01, 2025 | 611 | 608.45 | 608.45 | 617.05 | 598 | 71,291 |
| November 28, 2025 | 614.25 | 612.9 | 612.9 | 619 | 608.85 | 71,389 |
| November 27, 2025 | 620 | 617.4 | 617.4 | 632.45 | 614.15 | 44,614 |