584.65
+6.05(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 578.1 | 584.65 | 584.65 | 587.95 | 570 | 184,679 |
| February 19, 2026 | 592 | 578.6 | 578.6 | 593.2 | 575.2 | 51,067 |
| February 18, 2026 | 593 | 589 | 589 | 599.35 | 584.1 | 81,533 |
| February 17, 2026 | 577.5 | 589.75 | 589.75 | 597.45 | 573.5 | 218,951 |
| February 16, 2026 | 578.8 | 577.5 | 577.5 | 580.9 | 567.35 | 126,992 |
| February 13, 2026 | 592.6 | 576.4 | 576.4 | 598.9 | 572.65 | 184,946 |
| February 12, 2026 | 608.4 | 601.9 | 601.9 | 620.6 | 598.85 | 199,318 |
| February 11, 2026 | 613.05 | 613.15 | 613.15 | 616 | 596 | 382,013 |
| February 10, 2026 | 569.7 | 614.35 | 614.35 | 618.9 | 563.1 | 3.14M |
| February 09, 2026 | 535 | 569.9 | 569.9 | 575 | 535 | 498,414 |
| February 06, 2026 | 544.9 | 537 | 537 | 544.9 | 528.3 | 238,515 |
| February 05, 2026 | 543.9 | 540.35 | 540.35 | 544 | 532.15 | 146,375 |
| February 04, 2026 | 545.75 | 542.95 | 542.95 | 548.5 | 540.75 | 94,161 |
| February 03, 2026 | 552 | 545.25 | 545.25 | 558 | 543.25 | 133,745 |
| February 02, 2026 | 541 | 550.05 | 550.05 | 554.95 | 528.7 | 251,262 |
| February 01, 2026 | 555.75 | 548.4 | 548.4 | 559 | 543 | 28,539 |
| January 30, 2026 | 533.2 | 555.75 | 555.75 | 565 | 531 | 246,352 |
| January 29, 2026 | 537.05 | 538.75 | 538.75 | 539.7 | 531.45 | 78,352 |
| January 28, 2026 | 529.9 | 540.35 | 540.35 | 542 | 526.65 | 104,789 |
| January 27, 2026 | 555 | 529.9 | 529.9 | 555 | 512.95 | 928,214 |
| January 23, 2026 | 559.7 | 563.95 | 563.95 | 576.6 | 480.2 | 288,685 |
| January 22, 2026 | 547.2 | 551.85 | 551.85 | 554.05 | 545 | 69,785 |
| January 21, 2026 | 550.05 | 544.35 | 544.35 | 553.2 | 538.55 | 258,310 |
| January 20, 2026 | 540 | 551.45 | 551.45 | 554.8 | 536.3 | 298,927 |
| January 19, 2026 | 549 | 542.1 | 542.1 | 549 | 533 | 182,665 |
| January 16, 2026 | 551 | 548.05 | 548.05 | 556.35 | 544.05 | 92,426 |
| January 14, 2026 | 552 | 553.5 | 553.5 | 557.5 | 551.05 | 106,709 |
| January 13, 2026 | 558.3 | 557 | 557 | 564 | 554 | 83,307 |
| January 12, 2026 | 551.2 | 558.3 | 558.3 | 568 | 543.2 | 166,329 |
| January 09, 2026 | 566 | 556.9 | 556.9 | 566.4 | 554.1 | 105,182 |
| January 08, 2026 | 560 | 567.05 | 567.05 | 574.9 | 559.3 | 200,584 |
| January 07, 2026 | 578 | 558.9 | 558.9 | 578 | 557 | 330,684 |
| January 06, 2026 | 588 | 578.8 | 578.8 | 588 | 573.45 | 254,418 |
| January 05, 2026 | 580.9 | 585.2 | 585.2 | 588 | 580 | 135,806 |
| January 02, 2026 | 587 | 582.85 | 582.85 | 589.95 | 580.05 | 131,155 |
| January 01, 2026 | 592.6 | 587.15 | 587.15 | 602 | 580.2 | 545,268 |
| December 31, 2025 | 575.4 | 587.55 | 587.55 | 590.4 | 575.4 | 200,704 |
| December 30, 2025 | 572.2 | 575.2 | 575.2 | 592.55 | 568.35 | 873,098 |
| December 29, 2025 | 572.1 | 577.35 | 577.35 | 585 | 556.7 | 404,933 |
| December 26, 2025 | 574.6 | 572.1 | 572.1 | 581.9 | 570 | 233,939 |
| December 24, 2025 | 567 | 576 | 576 | 577.95 | 562.55 | 328,619 |
| December 23, 2025 | 557 | 566.25 | 566.25 | 568 | 552.4 | 178,601 |
| December 22, 2025 | 545.65 | 557 | 557 | 559.5 | 544.95 | 99,577 |
| December 19, 2025 | 551.25 | 543 | 543 | 557.4 | 539.6 | 313,604 |
| December 18, 2025 | 551.1 | 548.15 | 548.15 | 554 | 545.15 | 71,983 |
| December 17, 2025 | 557 | 551.85 | 551.85 | 557.7 | 550.05 | 98,104 |
| December 16, 2025 | 579 | 557.25 | 557.25 | 579.15 | 554.75 | 209,261 |
| December 15, 2025 | 559.75 | 576.25 | 576.25 | 577.4 | 557.4 | 320,430 |
| December 12, 2025 | 562 | 562.5 | 562.5 | 564.9 | 558.4 | 74,840 |
| December 11, 2025 | 549 | 559.05 | 559.05 | 561.35 | 548.95 | 177,877 |
| December 10, 2025 | 556.45 | 552.85 | 552.85 | 557.2 | 547.2 | 210,183 |
| December 09, 2025 | 541.85 | 557.25 | 557.25 | 562.35 | 533.8 | 290,080 |
| December 08, 2025 | 549.1 | 546.55 | 546.55 | 554.4 | 543.1 | 170,563 |
| December 05, 2025 | 551.1 | 548.6 | 548.6 | 553.4 | 546.3 | 110,700 |
| December 04, 2025 | 550 | 553.75 | 553.75 | 555 | 548.8 | 81,556 |
| December 03, 2025 | 557.25 | 551.6 | 551.6 | 559.65 | 548 | 112,114 |
| December 02, 2025 | 553.05 | 562.8 | 562.8 | 573 | 549.35 | 219,284 |
| December 01, 2025 | 557.1 | 553.55 | 553.55 | 563.8 | 551.85 | 99,105 |
| November 28, 2025 | 567 | 555.65 | 555.65 | 572 | 551.95 | 316,059 |
| November 27, 2025 | 549.7 | 566.85 | 566.85 | 569.9 | 549.25 | 662,120 |