534.35
-17.95(-3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 555 | 534.35 | 534.35 | 555 | 531.3 | 50,672 |
| February 19, 2026 | 558.2 | 552.3 | 552.3 | 559.9 | 549 | 16,844 |
| February 18, 2026 | 562 | 555.45 | 555.45 | 565.65 | 551 | 15,411 |
| February 17, 2026 | 560 | 559.2 | 559.2 | 566 | 553.15 | 14,238 |
| February 16, 2026 | 563.9 | 558.2 | 558.2 | 564.95 | 553 | 12,464 |
| February 13, 2026 | 575.05 | 563.85 | 563.85 | 575.05 | 560.7 | 10,962 |
| February 12, 2026 | 585.3 | 577.45 | 577.45 | 586.8 | 575 | 7,768 |
| February 11, 2026 | 582 | 588.35 | 588.35 | 589.9 | 582 | 11,538 |
| February 10, 2026 | 580.8 | 584.95 | 584.95 | 586 | 578.55 | 11,114 |
| February 09, 2026 | 564.85 | 577.95 | 577.95 | 579.2 | 564.8 | 9,294 |
| February 06, 2026 | 559.8 | 568.75 | 568.75 | 572.4 | 557.05 | 12,141 |
| February 05, 2026 | 553 | 556.95 | 556.95 | 561.6 | 552 | 20,304 |
| February 04, 2026 | 558 | 554.65 | 554.65 | 568 | 553 | 24,270 |
| February 03, 2026 | 566 | 560.1 | 560.1 | 576.4 | 556.6 | 28,870 |
| February 02, 2026 | 573.8 | 558.05 | 558.05 | 573.8 | 552.4 | 32,182 |
| February 01, 2026 | 589.6 | 574.9 | 574.9 | 592.55 | 574 | 8,345 |
| January 30, 2026 | 578 | 589.6 | 589.6 | 594.9 | 573.8 | 44,523 |
| January 29, 2026 | 596.75 | 578 | 578 | 610.9 | 561 | 80,693 |
| January 28, 2026 | 583.85 | 596.75 | 596.75 | 597.6 | 583.85 | 13,270 |
| January 27, 2026 | 577.7 | 583.85 | 583.85 | 591.1 | 575 | 21,138 |
| January 23, 2026 | 589.65 | 580.7 | 580.7 | 592 | 577.55 | 11,368 |
| January 22, 2026 | 578 | 582.7 | 582.7 | 592 | 577.05 | 12,245 |
| January 21, 2026 | 589.85 | 579.3 | 579.3 | 592 | 566.9 | 29,588 |
| January 20, 2026 | 583 | 589.9 | 589.9 | 595 | 581.9 | 61,115 |
| January 19, 2026 | 599 | 580.2 | 580.2 | 599 | 578 | 31,030 |
| January 16, 2026 | 593.45 | 597 | 597 | 599.7 | 593.1 | 12,142 |
| January 14, 2026 | 594.45 | 592 | 592 | 601.9 | 584.5 | 30,924 |
| January 13, 2026 | 597 | 594.55 | 594.55 | 600.65 | 592.3 | 19,362 |
| January 12, 2026 | 605 | 597.55 | 597.55 | 609.8 | 595.3 | 14,342 |
| January 09, 2026 | 607.5 | 610.05 | 610.05 | 612 | 597.25 | 17,376 |
| January 08, 2026 | 611 | 604.65 | 604.65 | 617.7 | 603.1 | 17,297 |
| January 07, 2026 | 618.1 | 610.8 | 610.8 | 618.1 | 608 | 19,836 |
| January 06, 2026 | 620.3 | 618.05 | 618.05 | 624.25 | 616.55 | 7,590 |
| January 05, 2026 | 614 | 625.95 | 625.95 | 633.6 | 614 | 32,546 |
| January 02, 2026 | 618.3 | 614.2 | 614.2 | 618.3 | 610.05 | 15,036 |
| January 01, 2026 | 615 | 615.1 | 615.1 | 620.95 | 612 | 9,313 |
| December 31, 2025 | 615 | 616.95 | 616.95 | 620 | 612.5 | 12,951 |
| December 30, 2025 | 613.5 | 612.45 | 612.45 | 623.45 | 611.1 | 10,374 |
| December 29, 2025 | 624.95 | 619.15 | 619.15 | 628.45 | 618.75 | 8,106 |
| December 26, 2025 | 617 | 624.95 | 624.95 | 626.4 | 617 | 12,172 |
| December 24, 2025 | 621.6 | 621.3 | 621.3 | 625.45 | 619.2 | 7,159 |
| December 23, 2025 | 632.45 | 622.15 | 622.15 | 632.5 | 621.3 | 8,958 |
| December 22, 2025 | 618.25 | 630.7 | 630.7 | 636.35 | 613 | 20,692 |
| December 19, 2025 | 611 | 618.25 | 618.25 | 637 | 609 | 23,747 |
| December 18, 2025 | 625.1 | 614.3 | 614.3 | 625.1 | 612 | 9,654 |
| December 17, 2025 | 627.3 | 621.85 | 621.85 | 633.5 | 620 | 8,152 |
| December 16, 2025 | 634.2 | 630.2 | 630.2 | 635.9 | 628 | 12,234 |
| December 15, 2025 | 634.15 | 636.3 | 636.3 | 643.9 | 634.15 | 7,871 |
| December 12, 2025 | 640 | 640.55 | 640.55 | 643.35 | 639.55 | 11,324 |
| December 11, 2025 | 634.45 | 640 | 640 | 644.9 | 629 | 26,639 |
| December 10, 2025 | 630 | 635.45 | 635.45 | 638.85 | 630 | 19,133 |
| December 09, 2025 | 638.75 | 630.6 | 630.6 | 641 | 622.75 | 82,725 |
| December 08, 2025 | 641.4 | 633.55 | 633.55 | 649.95 | 630 | 14,382 |
| December 05, 2025 | 636.1 | 641.45 | 641.45 | 644.4 | 636.1 | 13,669 |
| December 04, 2025 | 637.55 | 640.25 | 640.25 | 644.25 | 636.95 | 8,700 |
| December 03, 2025 | 645.95 | 640.75 | 640.75 | 645.95 | 632.55 | 16,655 |
| December 02, 2025 | 640 | 641.95 | 641.95 | 645.95 | 638.8 | 12,839 |
| December 01, 2025 | 637 | 639.9 | 639.9 | 647.1 | 637 | 19,241 |
| November 28, 2025 | 660 | 643.7 | 643.7 | 660.95 | 642 | 23,981 |
| November 27, 2025 | 664 | 660.7 | 660.7 | 666 | 658.6 | 10,132 |