456.40
-0.5(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 456.9 | 456.4 | 456.4 | 458.8 | 455 | 74,838 |
| February 19, 2026 | 469.95 | 456.9 | 456.9 | 469.95 | 455 | 154,474 |
| February 18, 2026 | 470.25 | 467.75 | 467.75 | 470.5 | 465.3 | 109,647 |
| February 17, 2026 | 466.05 | 470.25 | 470.25 | 471.45 | 461 | 273,788 |
| February 16, 2026 | 470.55 | 463.9 | 463.9 | 474.85 | 458.5 | 551,839 |
| February 13, 2026 | 459 | 465.9 | 465.9 | 470.45 | 454.5 | 433,218 |
| February 12, 2026 | 462.15 | 460.45 | 460.45 | 464 | 456.95 | 234,883 |
| February 11, 2026 | 462.7 | 461.2 | 461.2 | 463.3 | 453 | 632,864 |
| February 10, 2026 | 457.5 | 467 | 467 | 475 | 448.5 | 1.89M |
| February 09, 2026 | 445.05 | 453.45 | 453.45 | 458 | 443.85 | 389,255 |
| February 06, 2026 | 445.75 | 445.05 | 445.05 | 448.45 | 439.55 | 150,196 |
| February 05, 2026 | 441.65 | 446.65 | 446.65 | 448 | 436.8 | 172,252 |
| February 04, 2026 | 437.5 | 441.65 | 441.65 | 444.2 | 433.3 | 145,498 |
| February 03, 2026 | 431 | 437.45 | 437.45 | 442.9 | 427.1 | 281,193 |
| February 02, 2026 | 425.6 | 420.1 | 420.1 | 425.6 | 411.5 | 332,951 |
| February 01, 2026 | 417.5 | 422.85 | 422.85 | 439.9 | 417.5 | 535,934 |
| January 30, 2026 | 409.7 | 420.35 | 420.35 | 422.5 | 405 | 212,615 |
| January 29, 2026 | 409.4 | 409.7 | 409.7 | 413.65 | 404 | 232,043 |
| January 28, 2026 | 408.45 | 409.4 | 409.4 | 414.8 | 405.6 | 194,147 |
| January 27, 2026 | 414.6 | 404.95 | 404.95 | 421.9 | 400.2 | 451,935 |
| January 23, 2026 | 404.6 | 413 | 413 | 416.9 | 401.05 | 298,145 |
| January 22, 2026 | 398.85 | 403.75 | 403.75 | 409.6 | 398.85 | 163,531 |
| January 21, 2026 | 407.8 | 397.8 | 397.8 | 410.1 | 393.55 | 413,767 |
| January 20, 2026 | 417.5 | 410.9 | 410.9 | 418.95 | 407.05 | 187,510 |
| January 19, 2026 | 420 | 415.3 | 415.3 | 422.2 | 409.5 | 244,251 |
| January 16, 2026 | 425.25 | 421.05 | 421.05 | 426.55 | 416.55 | 164,923 |
| January 14, 2026 | 426.5 | 423.65 | 423.65 | 427.5 | 421.95 | 79,661 |
| January 13, 2026 | 419.15 | 425.4 | 425.4 | 426.6 | 417.05 | 155,556 |
| January 12, 2026 | 429.75 | 417.2 | 417.2 | 430.9 | 416.1 | 335,193 |
| January 09, 2026 | 430 | 429.75 | 429.75 | 432.65 | 421.2 | 204,147 |
| January 08, 2026 | 438 | 426.5 | 426.5 | 439.65 | 425 | 147,599 |
| January 07, 2026 | 435.75 | 438.15 | 438.15 | 439 | 433.3 | 128,272 |
| January 06, 2026 | 438 | 435.75 | 435.75 | 440.35 | 434.1 | 141,898 |
| January 05, 2026 | 439.05 | 440.45 | 440.45 | 442.9 | 437 | 144,545 |
| January 02, 2026 | 438.25 | 438.55 | 438.55 | 442.6 | 437.45 | 138,629 |
| January 01, 2026 | 445 | 438.3 | 438.3 | 445.65 | 437 | 111,969 |
| December 31, 2025 | 437.25 | 444.4 | 444.4 | 446.9 | 436 | 269,461 |
| December 30, 2025 | 432.95 | 437.25 | 437.25 | 438.95 | 431.2 | 258,819 |
| December 29, 2025 | 438 | 432.5 | 432.5 | 443.1 | 431 | 148,784 |
| December 26, 2025 | 441 | 438.6 | 438.6 | 441.7 | 437.2 | 101,170 |
| December 24, 2025 | 442.8 | 440.3 | 440.3 | 444.5 | 438.1 | 167,970 |
| December 23, 2025 | 444 | 442.8 | 442.8 | 445.4 | 441.3 | 117,203 |
| December 22, 2025 | 437.3 | 441.05 | 441.05 | 442.15 | 437.3 | 226,449 |
| December 19, 2025 | 450.5 | 437.65 | 437.65 | 450.8 | 435.8 | 986,573 |
| December 18, 2025 | 439 | 450.8 | 450.8 | 458 | 435 | 563,166 |
| December 17, 2025 | 442.1 | 440.3 | 440.3 | 445.5 | 439.5 | 129,164 |
| December 16, 2025 | 445 | 443.5 | 443.5 | 448.9 | 440.2 | 217,743 |
| December 15, 2025 | 438.65 | 447.05 | 447.05 | 448.95 | 436.15 | 274,506 |
| December 12, 2025 | 444 | 438.6 | 438.6 | 444.95 | 436.25 | 298,308 |
| December 11, 2025 | 443 | 445.6 | 445.6 | 449.25 | 429.5 | 1.22M |
| December 10, 2025 | 416.35 | 447.75 | 447.75 | 451.8 | 416.35 | 4.3M |
| December 09, 2025 | 429 | 416.35 | 416.35 | 430.8 | 407.8 | 1.42M |
| December 08, 2025 | 444.15 | 429.05 | 429.05 | 445.3 | 427 | 268,504 |
| December 05, 2025 | 442 | 444.15 | 444.15 | 445.5 | 438.25 | 109,514 |
| December 04, 2025 | 444 | 441.9 | 441.9 | 446.65 | 440 | 109,260 |
| December 03, 2025 | 452.1 | 444.2 | 444.2 | 452.1 | 443 | 141,859 |
| December 02, 2025 | 447 | 450.1 | 450.1 | 451.95 | 446.5 | 100,397 |
| December 01, 2025 | 448 | 447 | 447 | 449.1 | 445 | 105,831 |
| November 28, 2025 | 449.9 | 447.6 | 447.6 | 451.2 | 446.7 | 78,181 |
| November 27, 2025 | 453 | 449.5 | 449.5 | 453 | 446 | 119,469 |