469.35
+9.95(+2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 465 | 469.35 | 469.35 | 479.8 | 452.55 | 1.98M |
| February 19, 2026 | 459.9 | 459.4 | 459.4 | 478 | 456.25 | 487,987 |
| February 18, 2026 | 465 | 458.3 | 458.3 | 467.7 | 454.1 | 160,113 |
| February 17, 2026 | 457.1 | 462.2 | 462.2 | 464.3 | 451.7 | 327,081 |
| February 16, 2026 | 456.55 | 457.85 | 457.85 | 459 | 449.05 | 173,288 |
| February 13, 2026 | 450 | 456.55 | 456.55 | 463.95 | 444.7 | 309,258 |
| February 12, 2026 | 450 | 449.8 | 449.8 | 457.95 | 447.15 | 173,226 |
| February 11, 2026 | 460 | 453.1 | 453.1 | 461 | 448 | 348,984 |
| February 10, 2026 | 432 | 456.2 | 456.2 | 461 | 431 | 682,215 |
| February 09, 2026 | 427.5 | 428.95 | 428.95 | 434.9 | 419.5 | 105,906 |
| February 06, 2026 | 428.5 | 426.5 | 426.5 | 428.5 | 420.6 | 46,418 |
| February 05, 2026 | 429 | 430.1 | 430.1 | 435 | 425.4 | 169,239 |
| February 04, 2026 | 423 | 427.7 | 427.7 | 430 | 419.45 | 95,098 |
| February 03, 2026 | 430 | 423.3 | 423.3 | 432 | 417.6 | 124,383 |
| February 02, 2026 | 411.8 | 421.55 | 421.55 | 425 | 407.1 | 124,855 |
| February 01, 2026 | 417.65 | 409.25 | 409.25 | 417.85 | 407.3 | 32,313 |
| January 30, 2026 | 409.65 | 418.2 | 418.2 | 420.5 | 406.1 | 76,378 |
| January 29, 2026 | 412.5 | 408.8 | 408.8 | 413.3 | 404.6 | 98,543 |
| January 28, 2026 | 409.4 | 411.15 | 411.15 | 415 | 408.95 | 107,705 |
| January 27, 2026 | 410.75 | 409.45 | 409.45 | 412.75 | 402.45 | 132,079 |
| January 23, 2026 | 413 | 410.75 | 410.75 | 424.85 | 408.65 | 320,076 |
| January 22, 2026 | 401.75 | 409.6 | 409.6 | 411.45 | 400.5 | 486,030 |
| January 21, 2026 | 391.55 | 399.75 | 399.75 | 401.8 | 391.05 | 160,409 |
| January 20, 2026 | 400.85 | 395.45 | 395.45 | 403.9 | 391.6 | 205,892 |
| January 19, 2026 | 398.75 | 402.2 | 402.2 | 407 | 397.5 | 105,367 |
| January 16, 2026 | 404.5 | 400.25 | 400.25 | 409 | 398.15 | 144,940 |
| January 14, 2026 | 405.8 | 404.65 | 404.65 | 408.8 | 402.4 | 52,096 |
| January 13, 2026 | 401.75 | 406.7 | 406.7 | 409.95 | 399.6 | 54,987 |
| January 12, 2026 | 404.05 | 401.75 | 401.75 | 405.9 | 398 | 89,279 |
| January 09, 2026 | 410.45 | 407.85 | 407.85 | 412.55 | 405.1 | 65,152 |
| January 08, 2026 | 415.95 | 410.45 | 410.45 | 422.25 | 407.65 | 124,015 |
| January 07, 2026 | 420.15 | 413.95 | 413.95 | 421.1 | 411.1 | 74,167 |
| January 06, 2026 | 432 | 421 | 421 | 434.6 | 420 | 102,206 |
| January 05, 2026 | 428.7 | 435.75 | 435.75 | 440.5 | 427.75 | 217,341 |
| January 02, 2026 | 425.7 | 427.75 | 427.75 | 430.4 | 420.9 | 166,705 |
| January 01, 2026 | 417 | 434.05 | 434.05 | 441.4 | 410.25 | 404,784 |
| December 31, 2025 | 390.1 | 424.5 | 424.5 | 450.95 | 387.5 | 1.83M |
| December 30, 2025 | 387.35 | 389.3 | 389.3 | 391.4 | 382.6 | 66,008 |
| December 29, 2025 | 402.95 | 387.35 | 387.35 | 413 | 386 | 187,158 |
| December 26, 2025 | 396 | 393.25 | 393.25 | 402.25 | 392.65 | 66,657 |
| December 24, 2025 | 401.55 | 396 | 396 | 404.5 | 395 | 72,992 |
| December 23, 2025 | 401 | 401.55 | 401.55 | 402.5 | 396.35 | 74,012 |
| December 22, 2025 | 398 | 398.9 | 398.9 | 400.7 | 396 | 53,881 |
| December 19, 2025 | 393.2 | 398 | 398 | 399.8 | 390.2 | 66,663 |
| December 18, 2025 | 389.3 | 393.15 | 393.15 | 395 | 385 | 59,989 |
| December 17, 2025 | 392 | 389.35 | 389.35 | 396.95 | 388 | 48,554 |
| December 16, 2025 | 397.5 | 394.35 | 394.35 | 398.05 | 389 | 126,673 |
| December 15, 2025 | 400.4 | 396.35 | 396.35 | 403.2 | 395 | 74,934 |
| December 12, 2025 | 405.95 | 400.2 | 400.2 | 408.45 | 398.1 | 189,291 |
| December 11, 2025 | 408.8 | 405.55 | 405.55 | 408.8 | 402.85 | 39,837 |
| December 10, 2025 | 410.8 | 405.85 | 405.85 | 415.55 | 404.05 | 157,809 |
| December 09, 2025 | 405.15 | 408.65 | 408.65 | 416 | 401.35 | 195,019 |
| December 08, 2025 | 416.65 | 405.15 | 405.15 | 416.65 | 404 | 68,209 |
| December 05, 2025 | 417.5 | 414.85 | 414.85 | 418 | 409.05 | 95,828 |
| December 04, 2025 | 421.5 | 418.3 | 418.3 | 428.75 | 416.3 | 113,771 |
| December 03, 2025 | 423 | 420.8 | 420.8 | 427 | 415.75 | 88,143 |
| December 02, 2025 | 419.2 | 420.75 | 420.75 | 426.65 | 416.2 | 156,841 |
| December 01, 2025 | 413.8 | 416 | 416 | 422.95 | 411.45 | 181,417 |
| November 28, 2025 | 412.25 | 411.6 | 411.6 | 414 | 408.8 | 57,270 |
| November 27, 2025 | 413.5 | 412.25 | 412.25 | 416.65 | 410 | 37,418 |