413.65
-18.6(-4.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 430.5 | 413.65 | 413.65 | 439.45 | 409.7 | 48,340 |
| February 19, 2026 | 451.9 | 432.25 | 432.25 | 457.1 | 430 | 11,881 |
| February 18, 2026 | 430 | 451.9 | 451.9 | 457.55 | 429 | 22,461 |
| February 17, 2026 | 421.1 | 430.65 | 430.65 | 435.75 | 421.1 | 28,193 |
| February 16, 2026 | 426.3 | 426.2 | 426.2 | 431.5 | 414.2 | 19,079 |
| February 13, 2026 | 448.4 | 431.8 | 431.8 | 448.4 | 422.7 | 35,235 |
| February 12, 2026 | 450 | 443.6 | 443.6 | 456.95 | 439.4 | 7,697 |
| February 11, 2026 | 454.9 | 451.65 | 451.65 | 454.9 | 435.5 | 12,152 |
| February 10, 2026 | 448.65 | 445 | 445 | 455.4 | 443.45 | 15,481 |
| February 09, 2026 | 430.05 | 442.5 | 442.5 | 446 | 424.6 | 35,137 |
| February 06, 2026 | 432 | 427.1 | 427.1 | 448.85 | 423.1 | 28,473 |
| February 05, 2026 | 459 | 441.8 | 441.8 | 459 | 437.05 | 8,018 |
| February 04, 2026 | 469 | 452.15 | 452.15 | 469 | 450 | 14,270 |
| February 03, 2026 | 466.95 | 458.45 | 458.45 | 466.95 | 443.5 | 15,034 |
| February 02, 2026 | 440.7 | 438.8 | 438.8 | 444.95 | 417.05 | 26,610 |
| February 01, 2026 | 436.8 | 434.9 | 434.9 | 443 | 420 | 12,558 |
| January 30, 2026 | 428 | 427.5 | 427.5 | 437.5 | 418.5 | 10,242 |
| January 29, 2026 | 450 | 424.55 | 424.55 | 450 | 423 | 13,893 |
| January 28, 2026 | 424.85 | 436.2 | 436.2 | 438 | 420 | 20,297 |
| January 27, 2026 | 429.85 | 415.45 | 415.45 | 435.9 | 411.75 | 28,038 |
| January 23, 2026 | 452.8 | 424.95 | 424.95 | 452.8 | 421 | 14,396 |
| January 22, 2026 | 450 | 444.05 | 444.05 | 453.05 | 438.1 | 9,625 |
| January 21, 2026 | 445 | 443.2 | 443.2 | 454.75 | 427.6 | 38,191 |
| January 20, 2026 | 466 | 448.8 | 448.8 | 466 | 445.25 | 28,196 |
| January 19, 2026 | 477.9 | 466.85 | 466.85 | 477.9 | 464.55 | 13,351 |
| January 16, 2026 | 474.55 | 475 | 475 | 483.05 | 472.1 | 9,854 |
| January 14, 2026 | 476 | 478.25 | 478.25 | 483.7 | 472.5 | 9,934 |
| January 13, 2026 | 482.15 | 475.95 | 475.95 | 484.45 | 473 | 12,669 |
| January 12, 2026 | 485 | 477.8 | 477.8 | 488.8 | 463.05 | 38,588 |
| January 09, 2026 | 506.1 | 485.3 | 485.3 | 506.1 | 481.1 | 24,263 |
| January 08, 2026 | 504 | 502.2 | 502.2 | 509 | 491.2 | 30,835 |
| January 07, 2026 | 505.45 | 505.8 | 505.8 | 518 | 499.2 | 23,082 |
| January 06, 2026 | 513.95 | 505.45 | 505.45 | 516.6 | 498.55 | 18,036 |
| January 05, 2026 | 512.5 | 513.95 | 513.95 | 521.75 | 510.1 | 12,157 |
| January 02, 2026 | 498.75 | 516.05 | 516.05 | 519.7 | 498.75 | 21,419 |
| January 01, 2026 | 508.9 | 502.35 | 502.35 | 508.9 | 500 | 9,907 |
| December 31, 2025 | 506.7 | 505.75 | 505.75 | 516.5 | 498.85 | 32,506 |
| December 30, 2025 | 518.3 | 506.5 | 506.5 | 520.8 | 503.3 | 15,449 |
| December 29, 2025 | 529.2 | 513.3 | 513.3 | 529.2 | 508.05 | 15,059 |
| December 26, 2025 | 508.1 | 519 | 519 | 536.75 | 508.1 | 18,274 |
| December 24, 2025 | 514 | 514.9 | 514.9 | 519.45 | 509.55 | 13,597 |
| December 23, 2025 | 508.5 | 513.95 | 513.95 | 516.95 | 508.5 | 10,950 |
| December 22, 2025 | 527.35 | 514.4 | 514.4 | 535.05 | 506.35 | 49,126 |
| December 19, 2025 | 510.05 | 524.9 | 524.9 | 526.9 | 510.05 | 6,990 |
| December 18, 2025 | 519.95 | 511.8 | 511.8 | 529.3 | 505 | 7,636 |
| December 17, 2025 | 534 | 518.1 | 518.1 | 534 | 517 | 5,517 |
| December 16, 2025 | 511.9 | 537 | 537 | 555.15 | 511.9 | 54,203 |
| December 15, 2025 | 520.75 | 519.65 | 519.65 | 527 | 512.9 | 5,828 |
| December 12, 2025 | 526.2 | 520.75 | 520.75 | 540 | 516.1 | 9,260 |
| December 11, 2025 | 531.35 | 526.2 | 526.2 | 540 | 511.6 | 21,461 |
| December 10, 2025 | 528 | 531.35 | 531.35 | 551.3 | 515.25 | 30,217 |
| December 09, 2025 | 497.4 | 519.7 | 519.7 | 522.9 | 484.2 | 34,124 |
| December 08, 2025 | 509 | 497.4 | 497.4 | 522.5 | 489 | 15,755 |
| December 05, 2025 | 511.1 | 508.95 | 508.95 | 529.45 | 505.6 | 12,205 |
| December 04, 2025 | 529.05 | 519 | 519 | 532.5 | 517 | 10,973 |
| December 03, 2025 | 535 | 524.25 | 524.25 | 550.95 | 518 | 16,915 |
| December 02, 2025 | 553 | 538.85 | 538.85 | 553 | 535.5 | 16,902 |
| December 01, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 13,385 |
| November 30, 2025 | 560 | 548.9 | 548.9 | 562.8 | 545.4 | 10,696 |
| November 28, 2025 | 548.65 | 557.6 | 557.6 | 558.8 | 542.7 | 8,544 |