455.45
-2(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 456.35 | 455.45 | 455.45 | 461.9 | 451.95 | 285,338 |
| February 19, 2026 | 461.75 | 457.45 | 457.45 | 462.6 | 455.6 | 163,832 |
| February 18, 2026 | 463.1 | 460.4 | 460.4 | 465 | 458.1 | 168,281 |
| February 17, 2026 | 463.45 | 463.4 | 463.4 | 465.5 | 461.1 | 124,854 |
| February 16, 2026 | 462 | 462.4 | 462.4 | 465.35 | 458 | 240,785 |
| February 13, 2026 | 460 | 462 | 462 | 464.2 | 452.5 | 309,257 |
| February 12, 2026 | 460.45 | 460.75 | 460.75 | 465.4 | 457.25 | 952,196 |
| February 11, 2026 | 459.95 | 458.5 | 458.5 | 461.65 | 448.75 | 2.69M |
| February 10, 2026 | 469.8 | 458.65 | 458.65 | 470 | 457.45 | 1.97M |
| February 09, 2026 | 471.1 | 467.15 | 467.15 | 472.4 | 463.8 | 853,341 |
| February 06, 2026 | 465 | 472.4 | 472.4 | 473.95 | 458.45 | 341,141 |
| February 05, 2026 | 484.95 | 472.3 | 472.3 | 484.95 | 470 | 153,306 |
| February 04, 2026 | 480.05 | 480.1 | 480.1 | 484.35 | 470 | 179,793 |
| February 03, 2026 | 476.15 | 480.05 | 480.05 | 481 | 468.65 | 370,709 |
| February 02, 2026 | 467.05 | 466.15 | 466.15 | 470.5 | 452.85 | 225,137 |
| February 01, 2026 | 466 | 462.85 | 462.85 | 469 | 460.25 | 80,214 |
| January 30, 2026 | 461.9 | 462.9 | 462.9 | 466.4 | 459.25 | 262,316 |
| January 29, 2026 | 478.85 | 463.5 | 463.5 | 480 | 461.75 | 418,757 |
| January 28, 2026 | 494.85 | 478.85 | 478.85 | 494.85 | 477.45 | 327,060 |
| January 27, 2026 | 505 | 495.3 | 495.3 | 506 | 489.1 | 233,368 |
| January 23, 2026 | 508.65 | 504.5 | 504.5 | 510.5 | 502.6 | 236,392 |
| January 22, 2026 | 512.1 | 507.8 | 507.8 | 520.1 | 506.75 | 236,037 |
| January 21, 2026 | 507.05 | 515.8 | 515.8 | 518 | 506 | 213,770 |
| January 20, 2026 | 515.5 | 514.35 | 514.35 | 521 | 507.25 | 242,849 |
| January 19, 2026 | 515.55 | 519.7 | 519.7 | 521.35 | 512 | 188,638 |
| January 16, 2026 | 525.15 | 519.75 | 519.75 | 526 | 516.05 | 163,809 |
| January 14, 2026 | 519.45 | 525.15 | 525.15 | 526.25 | 512.75 | 181,978 |
| January 13, 2026 | 509.05 | 520.75 | 520.75 | 526.4 | 508 | 193,300 |
| January 12, 2026 | 512 | 509.9 | 509.9 | 516.8 | 505 | 250,010 |
| January 09, 2026 | 519.9 | 514.2 | 514.2 | 520 | 511 | 323,785 |
| January 08, 2026 | 522 | 519.7 | 519.7 | 527.15 | 515 | 257,475 |
| January 07, 2026 | 524 | 526.15 | 526.15 | 527.25 | 521.4 | 218,527 |
| January 06, 2026 | 530.15 | 526.8 | 526.8 | 531.8 | 522 | 305,401 |
| January 05, 2026 | 524.1 | 528.6 | 528.6 | 529.5 | 522.2 | 206,055 |
| January 02, 2026 | 536.2 | 524.1 | 524.1 | 536.2 | 521.65 | 342,256 |
| January 01, 2026 | 539 | 533.65 | 533.65 | 539 | 529.3 | 206,112 |
| December 31, 2025 | 528.2 | 536.55 | 536.55 | 540.95 | 526.5 | 327,316 |
| December 30, 2025 | 541 | 525.55 | 525.55 | 541.8 | 518.1 | 2.25M |
| December 29, 2025 | 540.05 | 544.6 | 544.6 | 546.85 | 537.85 | 174,891 |
| December 26, 2025 | 554 | 542.05 | 542.05 | 558.55 | 540 | 347,501 |
| December 24, 2025 | 545 | 555.15 | 555.15 | 556.7 | 542.1 | 287,253 |
| December 23, 2025 | 546 | 544.05 | 544.05 | 552.2 | 540.5 | 200,833 |
| December 22, 2025 | 538 | 542.15 | 542.15 | 569.15 | 536 | 636,901 |
| December 19, 2025 | 534.6 | 538 | 538 | 539.55 | 533 | 268,604 |
| December 18, 2025 | 536.2 | 536.35 | 536.35 | 537.9 | 531.1 | 84,347 |
| December 17, 2025 | 540.05 | 538.9 | 538.9 | 542.5 | 534.2 | 128,096 |
| December 16, 2025 | 540 | 540.05 | 540.05 | 543.5 | 536.4 | 122,982 |
| December 15, 2025 | 541 | 540.1 | 540.1 | 542.55 | 538 | 101,740 |
| December 12, 2025 | 539.5 | 541.25 | 541.25 | 543.6 | 535.5 | 168,571 |
| December 11, 2025 | 546.2 | 539.5 | 539.5 | 547.85 | 534 | 171,286 |
| December 10, 2025 | 541 | 549.1 | 549.1 | 553.6 | 538.4 | 299,565 |
| December 09, 2025 | 535.1 | 539.95 | 539.95 | 543.85 | 529.05 | 475,084 |
| December 08, 2025 | 554.4 | 539.1 | 539.1 | 554.5 | 535.55 | 319,905 |
| December 05, 2025 | 554.1 | 554.5 | 554.5 | 558.15 | 551.3 | 284,404 |
| December 04, 2025 | 558.3 | 556.15 | 556.15 | 561.5 | 551 | 698,088 |
| December 03, 2025 | 559.05 | 558.3 | 558.3 | 560.05 | 549.5 | 262,445 |
| December 02, 2025 | 556.2 | 559.05 | 559.05 | 561.95 | 550.1 | 158,192 |
| December 01, 2025 | 565 | 556.1 | 556.1 | 567.4 | 554 | 143,457 |
| November 28, 2025 | 566.25 | 564.6 | 564.6 | 570.5 | 561.25 | 190,467 |
| November 27, 2025 | 575 | 570.85 | 570.85 | 579.35 | 562.35 | 341,968 |