540.45
+4.95(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 535.5 | 540.45 | 540.45 | 547.15 | 531.2 | 80,054 |
| February 19, 2026 | 543.85 | 535.5 | 535.5 | 552.6 | 530 | 43,347 |
| February 18, 2026 | 543 | 539.8 | 539.8 | 552.4 | 537 | 36,650 |
| February 17, 2026 | 545.5 | 540.65 | 540.65 | 553.45 | 537.05 | 66,192 |
| February 16, 2026 | 550 | 544.5 | 544.5 | 550 | 540 | 30,039 |
| February 13, 2026 | 559 | 545.9 | 545.9 | 559 | 540.95 | 68,616 |
| February 12, 2026 | 558.4 | 557.55 | 557.55 | 565.95 | 551 | 70,602 |
| February 11, 2026 | 563 | 558.4 | 558.4 | 573.9 | 550.6 | 56,497 |
| February 10, 2026 | 560.5 | 561.75 | 561.75 | 574.3 | 555 | 61,965 |
| February 09, 2026 | 581 | 571.1 | 571.1 | 588 | 567 | 61,922 |
| February 06, 2026 | 580 | 572.3 | 572.3 | 583.1 | 561.75 | 53,419 |
| February 05, 2026 | 597 | 575.6 | 575.6 | 607.5 | 565 | 405,194 |
| February 04, 2026 | 565.5 | 585.65 | 585.65 | 588 | 555.25 | 128,059 |
| February 03, 2026 | 555.5 | 560 | 560 | 560.2 | 536 | 145,749 |
| February 02, 2026 | 549.6 | 533.55 | 533.55 | 549.9 | 530 | 30,934 |
| February 01, 2026 | 545.5 | 533.55 | 533.55 | 549 | 530 | 47,441 |
| January 30, 2026 | 540.5 | 544.05 | 544.05 | 551.95 | 536.05 | 54,745 |
| January 29, 2026 | 567 | 544.15 | 544.15 | 569.95 | 541 | 97,368 |
| January 28, 2026 | 550 | 555.25 | 555.25 | 558 | 534.05 | 164,362 |
| January 27, 2026 | 559.1 | 543.8 | 543.8 | 559.1 | 537.3 | 71,879 |
| January 23, 2026 | 570 | 559.1 | 559.1 | 572.65 | 554.9 | 53,541 |
| January 22, 2026 | 545 | 567.85 | 567.85 | 569.3 | 541.55 | 75,613 |
| January 21, 2026 | 554 | 542.2 | 542.2 | 561 | 526 | 170,259 |
| January 20, 2026 | 584.45 | 553.65 | 553.65 | 587.3 | 550.85 | 86,447 |
| January 19, 2026 | 588.9 | 579.8 | 579.8 | 593.1 | 569.25 | 96,426 |
| January 16, 2026 | 572.5 | 592 | 592 | 600.25 | 552.15 | 436,977 |
| January 14, 2026 | 585 | 572.7 | 572.7 | 586.85 | 564.15 | 46,865 |
| January 13, 2026 | 580 | 577.25 | 577.25 | 597.45 | 575.05 | 69,266 |
| January 12, 2026 | 571 | 590.5 | 590.5 | 597.7 | 555.5 | 162,334 |
| January 09, 2026 | 585.5 | 569.75 | 569.75 | 599.3 | 563 | 109,822 |
| January 08, 2026 | 607 | 585.15 | 585.15 | 617.95 | 582 | 475,736 |
| January 07, 2026 | 596 | 597.15 | 597.15 | 607.5 | 584.4 | 81,735 |
| January 06, 2026 | 629.95 | 599.65 | 599.65 | 629.95 | 593.6 | 259,429 |
| January 05, 2026 | 610 | 624.8 | 624.8 | 633 | 596.4 | 806,267 |
| January 02, 2026 | 567 | 607.75 | 607.75 | 607.75 | 567 | 1.29M |
| January 01, 2026 | 578.85 | 578.85 | 578.85 | 578.85 | 578.85 | 31,459 |
| December 31, 2025 | 609.3 | 609.3 | 609.3 | 609.3 | 609.3 | 18,678 |
| December 30, 2025 | 669 | 641.35 | 641.35 | 670.7 | 640.05 | 148,232 |
| December 29, 2025 | 707 | 673.7 | 673.7 | 707 | 673.7 | 82,862 |
| December 26, 2025 | 737 | 709.15 | 709.15 | 752 | 707.75 | 114,435 |
| December 24, 2025 | 779.65 | 745 | 745 | 780.75 | 743.65 | 236,207 |
| December 23, 2025 | 756 | 782.75 | 782.75 | 792.4 | 750 | 479,818 |
| December 22, 2025 | 739 | 760.85 | 760.85 | 760.9 | 725.1 | 418,961 |
| December 19, 2025 | 736 | 724.7 | 724.7 | 736 | 705 | 41,455 |
| December 18, 2025 | 716 | 735.65 | 735.65 | 745 | 714 | 56,994 |
| December 17, 2025 | 744.15 | 724.5 | 724.5 | 744.15 | 715 | 62,134 |
| December 16, 2025 | 737 | 738.25 | 738.25 | 748.8 | 735.45 | 22,967 |
| December 15, 2025 | 743 | 747.8 | 747.8 | 764.15 | 731.5 | 57,514 |
| December 12, 2025 | 746.5 | 746.7 | 746.7 | 758 | 730.05 | 148,404 |
| December 11, 2025 | 699 | 738.2 | 738.2 | 738.9 | 668.9 | 149,247 |
| December 10, 2025 | 699 | 704.1 | 704.1 | 718.9 | 699 | 19,963 |
| December 09, 2025 | 706.2 | 711.3 | 711.3 | 720.1 | 680.15 | 40,922 |
| December 08, 2025 | 702.05 | 706.2 | 706.2 | 719 | 687.1 | 54,992 |
| December 05, 2025 | 722.5 | 704.3 | 704.3 | 722.8 | 700.05 | 50,569 |
| December 04, 2025 | 735 | 726.1 | 726.1 | 735 | 705.05 | 40,457 |
| December 03, 2025 | 727 | 727.35 | 727.35 | 739.9 | 702.05 | 49,583 |
| December 02, 2025 | 721 | 717.2 | 717.2 | 725.05 | 710.4 | 23,192 |
| December 01, 2025 | 751.7 | 726.8 | 726.8 | 751.7 | 725 | 20,561 |
| November 28, 2025 | 760.85 | 747.05 | 747.05 | 760.85 | 728.4 | 70,363 |
| November 27, 2025 | 742 | 734.2 | 734.2 | 755.65 | 715.2 | 63,568 |