517.60
+11.9(+2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 510.1 | 517.6 | 517.6 | 533 | 510.1 | 115,506 |
| February 16, 2026 | 519.1 | 505.7 | 505.7 | 519.1 | 504.7 | 53,550 |
| February 13, 2026 | 528.3 | 515.15 | 515.15 | 528.3 | 510.55 | 63,947 |
| February 12, 2026 | 525.95 | 528.3 | 528.3 | 533.4 | 520.45 | 39,775 |
| February 11, 2026 | 524 | 525.95 | 525.95 | 533 | 511 | 43,277 |
| February 10, 2026 | 515.2 | 522 | 522 | 528.95 | 515.2 | 59,455 |
| February 09, 2026 | 519.45 | 518.85 | 518.85 | 522.7 | 503 | 66,671 |
| February 06, 2026 | 517 | 510.9 | 510.9 | 517 | 505.65 | 28,875 |
| February 05, 2026 | 516.7 | 521.45 | 521.45 | 525 | 509.55 | 30,568 |
| February 04, 2026 | 525.7 | 515.1 | 515.1 | 532.45 | 511.1 | 58,638 |
| February 03, 2026 | 545.65 | 523.85 | 523.85 | 549 | 511 | 96,391 |
| February 02, 2026 | 492.4 | 508.5 | 508.5 | 515 | 487.35 | 74,181 |
| February 01, 2026 | 514.95 | 500 | 500 | 515 | 487.95 | 174,471 |
| January 30, 2026 | 517.1 | 524.25 | 524.25 | 529 | 508.75 | 65,529 |
| January 29, 2026 | 510 | 517.6 | 517.6 | 519.8 | 506 | 67,041 |
| January 28, 2026 | 506.65 | 507.35 | 507.35 | 512 | 502.6 | 47,686 |
| January 27, 2026 | 507 | 504.25 | 504.25 | 514.45 | 496.55 | 117,527 |
| January 23, 2026 | 519.55 | 507.4 | 507.4 | 519.55 | 502.45 | 47,952 |
| January 22, 2026 | 510.9 | 515.15 | 515.15 | 517.65 | 505 | 38,208 |
| January 21, 2026 | 505.1 | 512.3 | 512.3 | 515 | 496.5 | 83,968 |
| January 20, 2026 | 506.15 | 512.8 | 512.8 | 518.85 | 506.15 | 85,939 |
| January 19, 2026 | 506.5 | 516.35 | 516.35 | 521.85 | 506.5 | 58,158 |
| January 16, 2026 | 513.55 | 518.9 | 518.9 | 525 | 513 | 49,055 |
| January 14, 2026 | 512 | 518.75 | 518.75 | 525.5 | 500.2 | 86,294 |
| January 13, 2026 | 513 | 516.55 | 516.55 | 522.95 | 511.1 | 58,893 |
| January 12, 2026 | 521 | 507.8 | 507.8 | 521 | 496.25 | 94,319 |
| January 09, 2026 | 518.6 | 520.65 | 520.65 | 525.2 | 504.05 | 116,158 |
| January 08, 2026 | 533 | 518.95 | 518.95 | 539.05 | 517.05 | 112,109 |
| January 07, 2026 | 548.5 | 532.2 | 532.2 | 552 | 527.6 | 79,615 |
| January 06, 2026 | 566.1 | 548.5 | 548.5 | 566.1 | 545 | 86,902 |
| January 05, 2026 | 566.75 | 564.75 | 564.75 | 569.15 | 550.2 | 115,352 |
| January 02, 2026 | 551.3 | 559.9 | 559.9 | 561.2 | 544.1 | 76,040 |
| January 01, 2026 | 547.4 | 550.5 | 550.5 | 555 | 540.5 | 62,528 |
| December 31, 2025 | 540 | 540.5 | 540.5 | 545.7 | 531.5 | 60,207 |
| December 30, 2025 | 554 | 542.05 | 542.05 | 554 | 525.2 | 97,676 |
| December 29, 2025 | 559.9 | 548.85 | 548.85 | 564 | 545.85 | 129,322 |
| December 26, 2025 | 553 | 553.65 | 553.65 | 568.85 | 545.95 | 282,046 |
| December 24, 2025 | 529.35 | 547.95 | 547.95 | 553 | 527.4 | 212,204 |
| December 23, 2025 | 533.95 | 530.55 | 530.55 | 537.6 | 526.5 | 65,321 |
| December 22, 2025 | 525 | 530.15 | 530.15 | 538.8 | 520 | 131,138 |
| December 19, 2025 | 514 | 520.45 | 520.45 | 522.2 | 508.5 | 71,517 |
| December 18, 2025 | 515 | 507.15 | 507.15 | 515 | 502.55 | 65,061 |
| December 17, 2025 | 510.55 | 515.9 | 515.9 | 524.6 | 498 | 198,190 |
| December 16, 2025 | 517.8 | 507.5 | 507.5 | 517.8 | 502 | 53,514 |
| December 15, 2025 | 496.65 | 510.95 | 510.95 | 513.65 | 491.8 | 95,594 |
| December 12, 2025 | 490.45 | 496.65 | 496.65 | 499 | 488.7 | 52,323 |
| December 11, 2025 | 486.5 | 490.45 | 490.45 | 492.4 | 481.1 | 33,637 |
| December 10, 2025 | 490.1 | 486 | 486 | 498.45 | 483.35 | 49,824 |
| December 09, 2025 | 481 | 490.1 | 490.1 | 494.15 | 474.55 | 148,604 |
| December 08, 2025 | 502.55 | 485.2 | 485.2 | 502.55 | 479.25 | 114,499 |
| December 05, 2025 | 502 | 497 | 497 | 503.4 | 493.55 | 86,155 |
| December 04, 2025 | 500.5 | 502.95 | 502.95 | 519.55 | 499 | 124,743 |
| December 03, 2025 | 518.9 | 503 | 503 | 520.45 | 500.65 | 88,258 |
| December 02, 2025 | 517 | 513.75 | 513.75 | 524.4 | 507.6 | 87,271 |
| December 01, 2025 | 530 | 517.8 | 517.8 | 530 | 511 | 161,741 |
| November 28, 2025 | 526 | 526.3 | 526.3 | 537 | 520 | 185,075 |
| November 27, 2025 | 550 | 524.1 | 524.1 | 551.2 | 517.55 | 254,723 |
| November 26, 2025 | 525.5 | 542.3 | 542.3 | 548.9 | 520.15 | 600,524 |
| November 25, 2025 | 496 | 521.05 | 521.05 | 524.5 | 495 | 214,277 |
| November 24, 2025 | 499 | 502.35 | 502.35 | 509 | 492.45 | 337,305 |