455.35
-7(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 464.1 | 455.35 | 455.35 | 465.55 | 453.3 | 809,786 |
| February 19, 2026 | 477.1 | 462.35 | 462.35 | 477.1 | 460 | 700,468 |
| February 18, 2026 | 480 | 475.1 | 475.1 | 482.3 | 474.4 | 1.29M |
| February 17, 2026 | 481.5 | 478.4 | 478.4 | 483.95 | 476.25 | 935,036 |
| February 16, 2026 | 489.7 | 479.25 | 479.25 | 492 | 476.9 | 812,390 |
| February 13, 2026 | 498.75 | 489.65 | 489.65 | 500.5 | 488 | 846,798 |
| February 12, 2026 | 512 | 498.75 | 498.75 | 512 | 497.05 | 745,770 |
| February 11, 2026 | 509.7 | 509.5 | 509.5 | 523.2 | 507.15 | 2.12M |
| February 10, 2026 | 507 | 507.2 | 507.2 | 515.6 | 503.25 | 1.06M |
| February 09, 2026 | 507 | 505.95 | 505.95 | 514.7 | 504.3 | 1.29M |
| February 06, 2026 | 508.75 | 504.2 | 504.2 | 510.75 | 500.55 | 911,839 |
| February 05, 2026 | 525 | 507.85 | 507.85 | 532 | 502.25 | 3.66M |
| February 04, 2026 | 504.9 | 512.65 | 512.65 | 521.75 | 502 | 1.2M |
| February 03, 2026 | 491 | 504.9 | 504.9 | 506 | 487 | 1.18M |
| February 02, 2026 | 485 | 483.05 | 483.05 | 487.95 | 474.85 | 799,186 |
| February 01, 2026 | 490 | 487.45 | 487.45 | 492 | 484.75 | 119,426 |
| January 30, 2026 | 489.75 | 492.15 | 492.15 | 493.95 | 485 | 521,470 |
| January 29, 2026 | 499.9 | 491.75 | 491.75 | 500.4 | 477.8 | 979,663 |
| January 28, 2026 | 506.25 | 501 | 501 | 506.9 | 499.55 | 745,181 |
| January 27, 2026 | 497.5 | 506.95 | 506.95 | 510.4 | 487.05 | 637,329 |
| January 23, 2026 | 503 | 499.2 | 499.2 | 510.25 | 497 | 598,625 |
| January 22, 2026 | 502 | 503.85 | 503.85 | 517.35 | 499.6 | 725,683 |
| January 21, 2026 | 503 | 502 | 502 | 505.45 | 493.45 | 847,258 |
| January 20, 2026 | 512.8 | 506.6 | 506.6 | 514.05 | 498.3 | 997,484 |
| January 19, 2026 | 508 | 510.05 | 510.05 | 515.25 | 503.95 | 450,889 |
| January 16, 2026 | 525.65 | 508.55 | 508.55 | 528.65 | 506.05 | 892,494 |
| January 14, 2026 | 520 | 527.95 | 527.95 | 529.1 | 517.5 | 1.24M |
| January 13, 2026 | 508.2 | 520.5 | 520.5 | 524 | 500.15 | 1.38M |
| January 12, 2026 | 503 | 503.7 | 503.7 | 505.5 | 487.25 | 755,693 |
| January 09, 2026 | 519.95 | 504.4 | 504.4 | 523.95 | 502.05 | 664,804 |
| January 08, 2026 | 517.5 | 519.95 | 519.95 | 530.75 | 514.55 | 1.36M |
| January 07, 2026 | 521 | 517.55 | 517.55 | 525 | 516 | 1.08M |
| January 06, 2026 | 509.8 | 519.5 | 519.5 | 521 | 505 | 1.96M |
| January 05, 2026 | 497.25 | 505.8 | 505.8 | 508.25 | 493.3 | 1.14M |
| January 02, 2026 | 494.2 | 497.25 | 497.25 | 500.5 | 492 | 399,461 |
| January 01, 2026 | 500.75 | 494.2 | 494.2 | 502.5 | 492.35 | 518,537 |
| December 31, 2025 | 497.5 | 500 | 500 | 502.15 | 494.5 | 432,342 |
| December 30, 2025 | 497 | 494.1 | 494.1 | 500.45 | 492.85 | 560,941 |
| December 29, 2025 | 507 | 496.55 | 496.55 | 512 | 494.75 | 735,336 |
| December 26, 2025 | 511.7 | 505.8 | 505.8 | 511.7 | 504.1 | 343,669 |
| December 24, 2025 | 512.8 | 511.7 | 511.7 | 513.95 | 507.05 | 624,576 |
| December 23, 2025 | 512.1 | 512.1 | 512.1 | 519.95 | 506.25 | 762,056 |
| December 22, 2025 | 507.05 | 509.75 | 509.75 | 512.45 | 503.55 | 379,062 |
| December 19, 2025 | 496 | 507.05 | 507.05 | 513.75 | 491 | 1.43M |
| December 18, 2025 | 499.2 | 495.95 | 495.95 | 500.45 | 494.25 | 631,520 |
| December 17, 2025 | 511 | 499.3 | 499.3 | 511 | 498.1 | 398,588 |
| December 16, 2025 | 508.9 | 511 | 511 | 513.2 | 506.3 | 587,035 |
| December 15, 2025 | 510 | 506.5 | 506.5 | 510.5 | 504 | 324,549 |
| December 12, 2025 | 514.95 | 510 | 510 | 518.5 | 507.1 | 413,323 |
| December 11, 2025 | 523 | 514.1 | 514.1 | 523 | 512.05 | 235,926 |
| December 10, 2025 | 526 | 520.75 | 520.75 | 529.45 | 517.6 | 383,427 |
| December 09, 2025 | 520.35 | 524.6 | 524.6 | 531 | 519 | 1.17M |
| December 08, 2025 | 524.05 | 520.35 | 520.35 | 528.45 | 518 | 528,025 |
| December 05, 2025 | 531.5 | 521.45 | 521.45 | 536.2 | 518.25 | 661,593 |
| December 04, 2025 | 531.7 | 530.6 | 530.6 | 539.2 | 526.5 | 1M |
| December 03, 2025 | 521.7 | 535.2 | 535.2 | 538.5 | 519.55 | 1.52M |
| December 02, 2025 | 518.5 | 519.25 | 519.25 | 528 | 517 | 1.41M |
| December 01, 2025 | 517.35 | 516.35 | 516.35 | 523.95 | 514.1 | 445,397 |
| November 28, 2025 | 519 | 514 | 514 | 522.05 | 513.15 | 267,746 |
| November 27, 2025 | 521.25 | 518.95 | 518.95 | 522.25 | 516.8 | 166,920 |