475.30
-19.65(-3.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 494 | 475.3 | 475.3 | 497.35 | 472.35 | 291,489 |
| February 19, 2026 | 522 | 494.95 | 494.95 | 523.55 | 491.1 | 288,061 |
| February 18, 2026 | 525 | 520.8 | 520.8 | 525 | 504.05 | 447,683 |
| February 17, 2026 | 500 | 514.55 | 514.55 | 520.5 | 497.85 | 436,743 |
| February 16, 2026 | 499.95 | 497.85 | 497.85 | 518 | 495.55 | 249,576 |
| February 13, 2026 | 507.95 | 500.35 | 500.35 | 514.15 | 496 | 200,193 |
| February 12, 2026 | 500.35 | 512.25 | 512.25 | 527.2 | 495.6 | 491,063 |
| February 11, 2026 | 514.7 | 500.35 | 500.35 | 518.5 | 497.15 | 267,956 |
| February 10, 2026 | 483 | 518.15 | 518.15 | 531 | 475 | 1.94M |
| February 09, 2026 | 481.15 | 485.05 | 485.05 | 505 | 477.6 | 3.41M |
| February 06, 2026 | 432.1 | 445.8 | 445.8 | 448 | 428.1 | 161,990 |
| February 05, 2026 | 435 | 431.65 | 431.65 | 437.9 | 430.05 | 56,434 |
| February 04, 2026 | 428.1 | 435.65 | 435.65 | 437.65 | 422.15 | 96,701 |
| February 03, 2026 | 437.3 | 428.2 | 428.2 | 447.95 | 425.05 | 271,326 |
| February 02, 2026 | 396.15 | 423.15 | 423.15 | 436 | 383.15 | 3.07M |
| February 01, 2026 | 403.1 | 396.7 | 396.7 | 407 | 390.15 | 35,821 |
| January 30, 2026 | 394.85 | 401.15 | 401.15 | 409.5 | 392 | 53,190 |
| January 29, 2026 | 402.9 | 399.5 | 399.5 | 408 | 393.65 | 46,709 |
| January 28, 2026 | 386 | 402.8 | 402.8 | 405.5 | 386 | 95,603 |
| January 27, 2026 | 390.9 | 388.65 | 388.65 | 393.4 | 381.15 | 66,270 |
| January 23, 2026 | 397 | 389 | 389 | 402.65 | 385.1 | 65,878 |
| January 22, 2026 | 397.95 | 398.4 | 398.4 | 404.9 | 394 | 115,558 |
| January 21, 2026 | 403 | 393.05 | 393.05 | 411.4 | 384.8 | 151,602 |
| January 20, 2026 | 426.5 | 407.35 | 407.35 | 429 | 405.15 | 136,544 |
| January 19, 2026 | 432 | 426.1 | 426.1 | 433.2 | 423.25 | 68,526 |
| January 16, 2026 | 435 | 433.9 | 433.9 | 447.9 | 431.95 | 69,951 |
| January 14, 2026 | 434 | 435.85 | 435.85 | 439.35 | 432.55 | 40,960 |
| January 13, 2026 | 439 | 433.6 | 433.6 | 441.15 | 431.15 | 27,935 |
| January 12, 2026 | 427.05 | 437.3 | 437.3 | 443.45 | 422.55 | 83,413 |
| January 09, 2026 | 441 | 432.05 | 432.05 | 443.05 | 425.5 | 68,465 |
| January 08, 2026 | 456.15 | 440.9 | 440.9 | 456.15 | 439.1 | 52,007 |
| January 07, 2026 | 454.8 | 453.4 | 453.4 | 460.25 | 450.65 | 53,714 |
| January 06, 2026 | 464 | 453.25 | 453.25 | 464 | 448.6 | 77,031 |
| January 05, 2026 | 466 | 458.25 | 458.25 | 466 | 454.85 | 92,984 |
| January 02, 2026 | 473.8 | 464.1 | 464.1 | 484.75 | 462 | 333,656 |
| January 01, 2026 | 445 | 473.8 | 473.8 | 495 | 438 | 3.22M |
| December 31, 2025 | 433.7 | 439.8 | 439.8 | 444.7 | 433.7 | 106,734 |
| December 30, 2025 | 433.35 | 434 | 434 | 439.9 | 429.15 | 48,352 |
| December 29, 2025 | 439.75 | 432.9 | 432.9 | 439.75 | 429.55 | 34,226 |
| December 26, 2025 | 438 | 437.55 | 437.55 | 441.55 | 431.4 | 68,474 |
| December 24, 2025 | 440.65 | 441.45 | 441.45 | 448.6 | 439.5 | 57,005 |
| December 23, 2025 | 436.7 | 439.2 | 439.2 | 441.7 | 435.75 | 46,464 |
| December 22, 2025 | 433.25 | 436.7 | 436.7 | 448.8 | 433.25 | 94,644 |
| December 19, 2025 | 425.7 | 427.7 | 427.7 | 435.6 | 419.65 | 100,769 |
| December 18, 2025 | 429.85 | 425.7 | 425.7 | 429.85 | 422.1 | 57,192 |
| December 17, 2025 | 434.2 | 429.85 | 429.85 | 435.65 | 427.15 | 35,916 |
| December 16, 2025 | 438.9 | 434.15 | 434.15 | 439.75 | 432.6 | 24,218 |
| December 15, 2025 | 440 | 438.9 | 438.9 | 443.7 | 436 | 37,654 |
| December 12, 2025 | 434.1 | 441.7 | 441.7 | 443.95 | 434.1 | 64,329 |
| December 11, 2025 | 433.7 | 434.1 | 434.1 | 438.95 | 428.1 | 47,491 |
| December 10, 2025 | 438.6 | 433.7 | 433.7 | 441.7 | 432.1 | 45,790 |
| December 09, 2025 | 428 | 434.8 | 434.8 | 436.45 | 420 | 88,112 |
| December 08, 2025 | 444.5 | 428.25 | 428.25 | 448.9 | 422.4 | 118,027 |
| December 05, 2025 | 452 | 443.2 | 443.2 | 454.75 | 441.65 | 50,453 |
| December 04, 2025 | 452.05 | 449.3 | 449.3 | 453.7 | 448 | 29,660 |
| December 03, 2025 | 458.6 | 451.8 | 451.8 | 459.9 | 450.1 | 53,508 |
| December 02, 2025 | 464 | 459 | 459 | 464.25 | 457 | 41,869 |
| December 01, 2025 | 473.1 | 463.55 | 463.55 | 484.5 | 461.25 | 203,051 |
| November 28, 2025 | 468.05 | 473.05 | 473.05 | 475 | 467.8 | 83,678 |
| November 27, 2025 | 462.7 | 467.8 | 467.8 | 476 | 462.7 | 152,802 |