452.75
-16.05(-3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 467.65 | 452.75 | 452.75 | 470.5 | 448.35 | 272,876 |
| February 19, 2026 | 479.2 | 468.8 | 468.8 | 480.85 | 465 | 53,539 |
| February 18, 2026 | 481.55 | 479.15 | 479.15 | 488.9 | 477 | 91,306 |
| February 17, 2026 | 478.85 | 482.5 | 482.5 | 483.1 | 475.5 | 69,824 |
| February 16, 2026 | 482.05 | 478.8 | 478.8 | 485.35 | 476.5 | 65,963 |
| February 13, 2026 | 480.5 | 482.95 | 482.95 | 492.3 | 474 | 163,667 |
| February 12, 2026 | 481.95 | 483.85 | 483.85 | 486.2 | 472.1 | 203,823 |
| February 11, 2026 | 496.6 | 480.65 | 480.65 | 497.95 | 476.95 | 161,894 |
| February 10, 2026 | 482.95 | 494.25 | 494.25 | 500.15 | 482.8 | 216,502 |
| February 09, 2026 | 490 | 487.05 | 487.05 | 493.9 | 480.7 | 148,258 |
| February 06, 2026 | 489.55 | 483.75 | 483.75 | 489.6 | 476.5 | 97,363 |
| February 05, 2026 | 500 | 489.55 | 489.55 | 500.95 | 488.2 | 125,217 |
| February 04, 2026 | 496.85 | 501.2 | 501.2 | 502.4 | 491.2 | 112,819 |
| February 03, 2026 | 507.8 | 495.7 | 495.7 | 514.2 | 490 | 789,727 |
| February 02, 2026 | 460.2 | 473.25 | 473.25 | 474.85 | 456.95 | 211,415 |
| February 01, 2026 | 470.75 | 460.25 | 460.25 | 479.6 | 447.05 | 175,788 |
| January 30, 2026 | 455 | 470.75 | 470.75 | 477 | 452.65 | 352,541 |
| January 29, 2026 | 443.15 | 452.95 | 452.95 | 455 | 433.15 | 172,001 |
| January 28, 2026 | 430 | 445.35 | 445.35 | 449 | 421.8 | 877,571 |
| January 27, 2026 | 437.85 | 427.75 | 427.75 | 439 | 424.8 | 243,294 |
| January 23, 2026 | 451 | 436.75 | 436.75 | 463.65 | 433 | 416,030 |
| January 22, 2026 | 433 | 449.45 | 449.45 | 454.25 | 433 | 302,320 |
| January 21, 2026 | 437.05 | 435.15 | 435.15 | 438.7 | 421.8 | 414,832 |
| January 20, 2026 | 446 | 439.2 | 439.2 | 448 | 435 | 570,049 |
| January 19, 2026 | 445 | 448.4 | 448.4 | 453.2 | 424.8 | 1.22M |
| January 16, 2026 | 465 | 461.1 | 461.1 | 466.95 | 450.3 | 313,043 |
| January 14, 2026 | 465.8 | 461.3 | 461.3 | 469.6 | 458 | 200,328 |
| January 13, 2026 | 472.3 | 470.05 | 470.05 | 475.2 | 460.85 | 158,698 |
| January 12, 2026 | 474 | 475 | 475 | 476.25 | 457.8 | 166,314 |
| January 09, 2026 | 488 | 475.4 | 475.4 | 488.95 | 471 | 194,797 |
| January 08, 2026 | 494.3 | 489.3 | 489.3 | 494.35 | 484.45 | 140,831 |
| January 07, 2026 | 494.25 | 492.4 | 492.4 | 495 | 488.9 | 152,769 |
| January 06, 2026 | 505.65 | 494.25 | 494.25 | 508.25 | 492.25 | 161,361 |
| January 05, 2026 | 509 | 508.1 | 508.1 | 512.7 | 503.55 | 291,585 |
| January 02, 2026 | 505 | 510.55 | 510.55 | 511.35 | 502.1 | 123,260 |
| January 01, 2026 | 499 | 507.95 | 507.95 | 514.85 | 498.95 | 96,658 |
| December 31, 2025 | 506.1 | 499.15 | 499.15 | 510.9 | 488.3 | 168,858 |
| December 30, 2025 | 514.9 | 508.25 | 508.25 | 516 | 505.7 | 99,881 |
| December 29, 2025 | 512.7 | 512.75 | 512.75 | 519.2 | 507.9 | 117,045 |
| December 26, 2025 | 516 | 517.3 | 517.3 | 523 | 511.05 | 117,187 |
| December 24, 2025 | 518.95 | 516 | 516 | 530.5 | 513.1 | 199,736 |
| December 23, 2025 | 503.55 | 515.9 | 515.9 | 521 | 501.55 | 241,271 |
| December 22, 2025 | 513.35 | 503.2 | 503.2 | 514.45 | 501.65 | 243,293 |
| December 19, 2025 | 500.2 | 512.9 | 512.9 | 517 | 498.5 | 175,148 |
| December 18, 2025 | 506.05 | 499.8 | 499.8 | 510.1 | 495.95 | 258,526 |
| December 17, 2025 | 514.9 | 506.95 | 506.95 | 517.5 | 504.55 | 183,490 |
| December 16, 2025 | 519.75 | 512.85 | 512.85 | 521 | 508.65 | 988,997 |
| December 15, 2025 | 490.75 | 495.95 | 495.95 | 498.8 | 488.65 | 195,089 |
| December 12, 2025 | 484 | 492.8 | 492.8 | 495 | 484 | 86,855 |
| December 11, 2025 | 483.05 | 485.5 | 485.5 | 490.9 | 480 | 97,488 |
| December 10, 2025 | 489.95 | 480 | 480 | 494.45 | 477.9 | 134,104 |
| December 09, 2025 | 466.9 | 484 | 484 | 487 | 463.5 | 131,785 |
| December 08, 2025 | 493 | 470.3 | 470.3 | 495.45 | 464.55 | 220,056 |
| December 05, 2025 | 491.15 | 489.4 | 489.4 | 492.8 | 479.1 | 101,530 |
| December 04, 2025 | 487.55 | 493.3 | 493.3 | 495.05 | 486.05 | 84,065 |
| December 03, 2025 | 490.05 | 487.4 | 487.4 | 494.5 | 478.25 | 143,678 |
| December 02, 2025 | 502.2 | 488.9 | 488.9 | 505 | 483.4 | 207,774 |
| December 01, 2025 | 504.2 | 502.95 | 502.95 | 510.45 | 501.05 | 94,884 |
| November 28, 2025 | 511.7 | 504.05 | 504.05 | 515.35 | 501.1 | 150,831 |
| November 27, 2025 | 523.6 | 519 | 519 | 525.45 | 510.95 | 103,864 |