545.90
-10.75(-1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 556.65 | 545.9 | 545.9 | 556.65 | 542.2 | 115,814 |
| February 19, 2026 | 567.45 | 556.65 | 556.65 | 578.05 | 552.5 | 113,737 |
| February 18, 2026 | 559.5 | 567.45 | 567.45 | 569.4 | 558.9 | 59,255 |
| February 17, 2026 | 562 | 559.5 | 559.5 | 568 | 554.65 | 59,634 |
| February 16, 2026 | 556.3 | 562.3 | 562.3 | 570.5 | 552 | 95,744 |
| February 13, 2026 | 572 | 557.75 | 557.75 | 572 | 555 | 228,415 |
| February 12, 2026 | 575.3 | 574 | 574 | 577.45 | 566.5 | 81,448 |
| February 11, 2026 | 556.8 | 574.75 | 574.75 | 582.25 | 553.25 | 708,885 |
| February 10, 2026 | 557 | 554.35 | 554.35 | 566.35 | 552 | 91,585 |
| February 09, 2026 | 575.4 | 556.55 | 556.55 | 580 | 554 | 230,979 |
| February 06, 2026 | 576 | 573.45 | 573.45 | 590.55 | 563.7 | 244,077 |
| February 05, 2026 | 610.85 | 582.1 | 582.1 | 619.5 | 576 | 346,911 |
| February 04, 2026 | 594.8 | 613.9 | 613.9 | 630 | 582 | 518,405 |
| February 03, 2026 | 594 | 579.3 | 579.3 | 594.05 | 575 | 187,132 |
| February 02, 2026 | 561.7 | 569.25 | 569.25 | 577.55 | 555.1 | 124,805 |
| February 01, 2026 | 571.9 | 571.7 | 571.7 | 579 | 555.2 | 30,876 |
| January 30, 2026 | 547.85 | 576.9 | 576.9 | 581.8 | 542.95 | 141,476 |
| January 29, 2026 | 563 | 549.25 | 549.25 | 563 | 536.8 | 89,878 |
| January 28, 2026 | 555 | 557.55 | 557.55 | 562.7 | 544.1 | 51,123 |
| January 27, 2026 | 555 | 551.25 | 551.25 | 559 | 536.1 | 93,845 |
| January 23, 2026 | 561.75 | 552.85 | 552.85 | 561.75 | 545.55 | 52,887 |
| January 22, 2026 | 550 | 563.15 | 563.15 | 565.6 | 544.8 | 79,642 |
| January 21, 2026 | 532 | 542 | 542 | 547.35 | 516.6 | 318,530 |
| January 20, 2026 | 554.15 | 532.65 | 532.65 | 554.4 | 528 | 109,069 |
| January 19, 2026 | 558 | 553.75 | 553.75 | 559.15 | 548.1 | 89,497 |
| January 16, 2026 | 569.95 | 561.7 | 561.7 | 571.2 | 557.05 | 89,801 |
| January 14, 2026 | 568.5 | 566.7 | 566.7 | 571 | 562.25 | 102,132 |
| January 13, 2026 | 570.6 | 563.4 | 563.4 | 580.7 | 559.2 | 171,703 |
| January 12, 2026 | 578.65 | 571.85 | 571.85 | 583.8 | 561.5 | 141,980 |
| January 09, 2026 | 605 | 582 | 582 | 605 | 575.4 | 124,695 |
| January 08, 2026 | 605 | 596.9 | 596.9 | 607.15 | 593.05 | 312,885 |
| January 07, 2026 | 615.6 | 602.2 | 602.2 | 615.65 | 601.6 | 124,367 |
| January 06, 2026 | 626.5 | 617.1 | 617.1 | 626.5 | 613.6 | 80,796 |
| January 05, 2026 | 605.05 | 626.9 | 626.9 | 632.1 | 605.05 | 180,160 |
| January 02, 2026 | 607.35 | 610.8 | 610.8 | 621.5 | 602.15 | 183,053 |
| January 01, 2026 | 590.6 | 607.35 | 607.35 | 610 | 589.65 | 132,995 |
| December 31, 2025 | 588 | 590.6 | 590.6 | 594.55 | 583.2 | 129,496 |
| December 30, 2025 | 592.05 | 588.7 | 588.7 | 596.8 | 586.5 | 70,058 |
| December 29, 2025 | 605 | 594.6 | 594.6 | 610.3 | 588.85 | 139,307 |
| December 26, 2025 | 614.8 | 606.1 | 606.1 | 614.8 | 599.2 | 153,474 |
| December 24, 2025 | 629 | 616.95 | 616.95 | 632.45 | 614.25 | 152,997 |
| December 23, 2025 | 635.05 | 630.75 | 630.75 | 638 | 627.2 | 120,468 |
| December 22, 2025 | 634.6 | 635.35 | 635.35 | 641 | 632.5 | 96,618 |
| December 19, 2025 | 628 | 635 | 635 | 641 | 628 | 146,899 |
| December 18, 2025 | 625 | 629.05 | 629.05 | 631.35 | 620.1 | 173,495 |
| December 17, 2025 | 637.9 | 633.55 | 633.55 | 640.9 | 630.5 | 126,375 |
| December 16, 2025 | 649 | 632 | 632 | 649 | 624.5 | 127,169 |
| December 15, 2025 | 652 | 644.1 | 644.1 | 657.7 | 642 | 79,367 |
| December 12, 2025 | 645.85 | 650.15 | 650.15 | 652.4 | 639 | 99,176 |
| December 11, 2025 | 630.9 | 647.45 | 647.45 | 649.6 | 625.3 | 82,911 |
| December 10, 2025 | 641 | 632.25 | 632.25 | 648.15 | 626.3 | 105,240 |
| December 09, 2025 | 618 | 637.7 | 637.7 | 643.35 | 610.4 | 204,456 |
| December 08, 2025 | 638.1 | 621.65 | 621.65 | 640.55 | 615 | 141,278 |
| December 05, 2025 | 638.05 | 638.1 | 638.1 | 644.95 | 601.2 | 247,418 |
| December 04, 2025 | 649 | 641.85 | 641.85 | 650.1 | 639 | 199,239 |
| December 03, 2025 | 666 | 648 | 648 | 666.9 | 641.3 | 294,760 |
| December 02, 2025 | 670.95 | 664.7 | 664.7 | 678 | 659.2 | 268,607 |
| December 01, 2025 | 664.9 | 669.95 | 669.95 | 694.7 | 660 | 1.39M |
| November 28, 2025 | 657.35 | 659.4 | 659.4 | 665 | 652.55 | 586,177 |
| November 27, 2025 | 659.9 | 657.8 | 657.8 | 664.5 | 653.1 | 137,863 |