548.45
-2.75(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 550.95 | 548.45 | 548.45 | 566.9 | 534 | 26,737 |
| February 19, 2026 | 562.3 | 551.2 | 551.2 | 566.3 | 545.55 | 9,507 |
| February 18, 2026 | 579.9 | 561.75 | 561.75 | 587.7 | 556.65 | 25,899 |
| February 17, 2026 | 540 | 568.75 | 568.75 | 574.4 | 537.95 | 31,033 |
| February 16, 2026 | 542 | 539.45 | 539.45 | 563.55 | 529 | 40,643 |
| February 13, 2026 | 573.1 | 534.9 | 534.9 | 573.1 | 531 | 48,839 |
| February 12, 2026 | 567.95 | 573.5 | 573.5 | 589.75 | 561.5 | 15,764 |
| February 11, 2026 | 577 | 568.2 | 568.2 | 579.95 | 560.55 | 8,173 |
| February 10, 2026 | 588 | 576.8 | 576.8 | 595.7 | 571.25 | 13,630 |
| February 09, 2026 | 556.95 | 588.7 | 588.7 | 595.1 | 535 | 70,948 |
| February 06, 2026 | 551.9 | 543.35 | 543.35 | 551.9 | 516.25 | 15,227 |
| February 05, 2026 | 571.1 | 552.85 | 552.85 | 580.95 | 546.25 | 13,239 |
| February 04, 2026 | 551.7 | 571.1 | 571.1 | 587.5 | 542.6 | 30,440 |
| February 03, 2026 | 534.45 | 554.45 | 554.45 | 567 | 532.4 | 36,473 |
| February 02, 2026 | 517 | 524.15 | 524.15 | 527.45 | 506 | 9,129 |
| February 01, 2026 | 512.45 | 520.55 | 520.55 | 523 | 505.6 | 7,065 |
| January 30, 2026 | 519.5 | 511.95 | 511.95 | 526.9 | 506.6 | 13,027 |
| January 29, 2026 | 536.6 | 521.2 | 521.2 | 538.4 | 516 | 13,498 |
| January 28, 2026 | 516.5 | 536.6 | 536.6 | 544.45 | 516.5 | 10,692 |
| January 27, 2026 | 519 | 516 | 516 | 525 | 501.5 | 53,195 |
| January 23, 2026 | 539.95 | 519.85 | 519.85 | 543.45 | 511.7 | 14,109 |
| January 22, 2026 | 550 | 540.15 | 540.15 | 550 | 526.4 | 20,211 |
| January 21, 2026 | 547 | 529.05 | 529.05 | 547 | 525 | 11,560 |
| January 20, 2026 | 565 | 543.05 | 543.05 | 589 | 540 | 22,201 |
| January 19, 2026 | 582.7 | 565.95 | 565.95 | 592.25 | 563.05 | 13,664 |
| January 16, 2026 | 578.1 | 582 | 582 | 600 | 568.65 | 17,324 |
| January 14, 2026 | 583.7 | 573.5 | 573.5 | 604 | 573.3 | 17,119 |
| January 13, 2026 | 587.8 | 584 | 584 | 605.9 | 580 | 16,019 |
| January 12, 2026 | 587.05 | 593.75 | 593.75 | 604.7 | 570 | 22,407 |
| January 09, 2026 | 604.95 | 587.05 | 587.05 | 606.7 | 581.05 | 17,837 |
| January 08, 2026 | 596 | 604.55 | 604.55 | 641.7 | 595.25 | 74,078 |
| January 07, 2026 | 601 | 600.9 | 600.9 | 607.2 | 596.5 | 6,447 |
| January 06, 2026 | 610 | 604.2 | 604.2 | 617.65 | 592.55 | 10,079 |
| January 05, 2026 | 622.45 | 610.2 | 610.2 | 624.45 | 602 | 9,677 |
| January 02, 2026 | 615 | 617.55 | 617.55 | 623.4 | 606.8 | 15,137 |
| January 01, 2026 | 626.3 | 617.9 | 617.9 | 633 | 616.2 | 5,646 |
| December 31, 2025 | 622 | 620.4 | 620.4 | 634.45 | 616.2 | 16,327 |
| December 30, 2025 | 635 | 617.75 | 617.75 | 639 | 612.75 | 34,011 |
| December 29, 2025 | 634 | 636.5 | 636.5 | 649.9 | 618 | 19,206 |
| December 26, 2025 | 630 | 634.95 | 634.95 | 656.45 | 630 | 17,902 |
| December 24, 2025 | 636.7 | 639 | 639 | 648.6 | 627.35 | 13,854 |
| December 23, 2025 | 618 | 637.75 | 637.75 | 645.1 | 611.2 | 27,582 |
| December 22, 2025 | 618.35 | 619.15 | 619.15 | 631.45 | 614.55 | 14,079 |
| December 19, 2025 | 605.3 | 615.25 | 615.25 | 630 | 602.5 | 11,651 |
| December 18, 2025 | 615 | 604.7 | 604.7 | 618.5 | 601.2 | 7,436 |
| December 17, 2025 | 642.8 | 614.15 | 614.15 | 646.5 | 608.7 | 20,205 |
| December 16, 2025 | 653 | 642.15 | 642.15 | 656.1 | 640.15 | 6,503 |
| December 15, 2025 | 633.5 | 653.3 | 653.3 | 664.85 | 633 | 13,048 |
| December 12, 2025 | 629.45 | 640.4 | 640.4 | 646.3 | 625 | 8,246 |
| December 11, 2025 | 630.1 | 622.65 | 622.65 | 632.5 | 617.2 | 5,971 |
| December 10, 2025 | 624 | 628.65 | 628.65 | 652.9 | 624 | 13,942 |
| December 09, 2025 | 601.6 | 633.7 | 633.7 | 641.95 | 601.5 | 26,039 |
| December 08, 2025 | 650 | 608.85 | 608.85 | 655.75 | 590 | 107,785 |
| December 05, 2025 | 666.5 | 655.75 | 655.75 | 669 | 653.75 | 4,038 |
| December 04, 2025 | 642.05 | 669.4 | 669.4 | 674.45 | 642.05 | 9,663 |
| December 03, 2025 | 682.45 | 654.2 | 654.2 | 682.45 | 650 | 17,425 |
| December 02, 2025 | 683 | 671.75 | 671.75 | 685.75 | 670 | 14,629 |
| December 01, 2025 | 703.3 | 685.7 | 685.7 | 712.8 | 682.25 | 15,518 |
| November 28, 2025 | 702 | 703.3 | 703.3 | 711.8 | 699.15 | 2,769 |
| November 27, 2025 | 700.9 | 710.4 | 710.4 | 716.9 | 698.5 | 10,043 |