507.75
-2.1(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 509.85 | 507.75 | 507.75 | 513.65 | 501.4 | 58,523 |
| February 19, 2026 | 515.85 | 509.85 | 509.85 | 515.85 | 501.6 | 173,829 |
| February 18, 2026 | 524.15 | 515.85 | 515.85 | 524.15 | 513.65 | 44,872 |
| February 17, 2026 | 514.8 | 524.15 | 524.15 | 527 | 514.8 | 210,867 |
| February 16, 2026 | 521.8 | 514.8 | 514.8 | 523.6 | 510.1 | 57,695 |
| February 13, 2026 | 539 | 521.8 | 521.8 | 539 | 519.05 | 99,934 |
| February 12, 2026 | 543.75 | 539.7 | 539.7 | 545.95 | 521.85 | 153,392 |
| February 11, 2026 | 538.4 | 544.35 | 544.35 | 552 | 532.4 | 216,535 |
| February 10, 2026 | 522.65 | 538.4 | 538.4 | 545.75 | 516 | 337,093 |
| February 09, 2026 | 531 | 522.65 | 522.65 | 532 | 516.45 | 334,993 |
| February 06, 2026 | 535.2 | 542.25 | 542.25 | 554.85 | 521 | 3.31M |
| February 05, 2026 | 483.8 | 535.2 | 535.2 | 559.2 | 481.2 | 10.44M |
| February 04, 2026 | 483.9 | 476.65 | 476.65 | 505 | 470.35 | 1.16M |
| February 03, 2026 | 487 | 483.9 | 483.9 | 502 | 481 | 63,043 |
| February 02, 2026 | 480.7 | 479.8 | 479.8 | 484.65 | 475 | 40,451 |
| February 01, 2026 | 492.85 | 480.7 | 480.7 | 492.85 | 477.05 | 16,787 |
| January 30, 2026 | 482.8 | 493.15 | 493.15 | 508 | 481.55 | 124,725 |
| January 29, 2026 | 495 | 482.8 | 482.8 | 496.95 | 477 | 32,183 |
| January 28, 2026 | 481.95 | 494.3 | 494.3 | 506.25 | 464.3 | 334,732 |
| January 27, 2026 | 492 | 498.35 | 498.35 | 515 | 475.75 | 564,786 |
| January 23, 2026 | 498 | 491.2 | 491.2 | 499.85 | 490 | 49,821 |
| January 22, 2026 | 505 | 492.8 | 492.8 | 509.8 | 486.1 | 60,941 |
| January 21, 2026 | 485.9 | 503.6 | 503.6 | 506 | 479.2 | 79,709 |
| January 20, 2026 | 481.2 | 488.4 | 488.4 | 495.75 | 477 | 89,450 |
| January 19, 2026 | 482 | 481.2 | 481.2 | 493.7 | 478.8 | 51,119 |
| January 16, 2026 | 495.05 | 487.5 | 487.5 | 495.25 | 482 | 154,329 |
| January 14, 2026 | 510.75 | 496.45 | 496.45 | 514 | 495 | 68,223 |
| January 13, 2026 | 500 | 510.75 | 510.75 | 514.1 | 495.1 | 141,495 |
| January 12, 2026 | 503.05 | 500 | 500 | 506.1 | 493.4 | 245,524 |
| January 09, 2026 | 517.3 | 502.6 | 502.6 | 524.1 | 499.7 | 88,394 |
| January 08, 2026 | 525.45 | 524.1 | 524.1 | 529.65 | 514.5 | 86,128 |
| January 07, 2026 | 534.5 | 525.45 | 525.45 | 537.35 | 521.4 | 39,634 |
| January 06, 2026 | 547.8 | 534.5 | 534.5 | 547.85 | 531.2 | 48,106 |
| January 05, 2026 | 541.5 | 547.65 | 547.65 | 549.55 | 535.1 | 46,514 |
| January 02, 2026 | 538.55 | 538.65 | 538.65 | 545 | 528.9 | 58,167 |
| January 01, 2026 | 555.5 | 538.55 | 538.55 | 558.4 | 537.05 | 44,316 |
| December 31, 2025 | 537.9 | 560.55 | 560.55 | 569.7 | 532.8 | 77,639 |
| December 30, 2025 | 541 | 536.8 | 536.8 | 545 | 523.1 | 132,330 |
| December 29, 2025 | 538.6 | 541.85 | 541.85 | 547.4 | 532.65 | 504,781 |
| December 26, 2025 | 537.5 | 543.55 | 543.55 | 546 | 533.75 | 27,298 |
| December 24, 2025 | 524.65 | 538.2 | 538.2 | 542.8 | 521.85 | 93,084 |
| December 23, 2025 | 525.75 | 527.3 | 527.3 | 528.9 | 518.8 | 39,648 |
| December 22, 2025 | 520.25 | 525.75 | 525.75 | 528.9 | 514.85 | 41,522 |
| December 19, 2025 | 520.35 | 520.25 | 520.25 | 525.2 | 513 | 62,576 |
| December 18, 2025 | 533.1 | 520.35 | 520.35 | 533.1 | 513 | 159,965 |
| December 17, 2025 | 530.95 | 533.1 | 533.1 | 537.95 | 524.3 | 39,011 |
| December 16, 2025 | 545.1 | 530.95 | 530.95 | 546.15 | 527 | 81,624 |
| December 15, 2025 | 555 | 547.95 | 547.95 | 555.05 | 545.6 | 17,848 |
| December 12, 2025 | 549.7 | 550.65 | 550.65 | 554.9 | 546 | 25,439 |
| December 11, 2025 | 546.65 | 549.7 | 549.7 | 555 | 539.05 | 83,183 |
| December 10, 2025 | 546.5 | 546.65 | 546.65 | 556.7 | 542.7 | 41,826 |
| December 09, 2025 | 547 | 551.5 | 551.5 | 557.7 | 533.75 | 96,051 |
| December 08, 2025 | 558.55 | 547 | 547 | 558.75 | 545.1 | 52,746 |
| December 05, 2025 | 573.05 | 558.55 | 558.55 | 577.65 | 555 | 486,224 |
| December 04, 2025 | 586.2 | 576.2 | 576.2 | 586.2 | 571.05 | 40,169 |
| December 03, 2025 | 587.9 | 587.9 | 587.9 | 592 | 579.25 | 105,459 |
| December 02, 2025 | 575.35 | 585.95 | 585.95 | 589.65 | 575.35 | 93,097 |
| December 01, 2025 | 565.05 | 575.35 | 575.35 | 579 | 561 | 127,623 |
| November 28, 2025 | 560 | 567.2 | 567.2 | 572 | 556 | 75,353 |
| November 27, 2025 | 563.05 | 563.1 | 563.1 | 568.15 | 556.2 | 41,893 |