532.25
+7.7(+1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 520.55 | 532.25 | 532.25 | 534.3 | 515 | 649,802 |
| February 19, 2026 | 540.25 | 524.55 | 524.55 | 544.7 | 521.55 | 508,857 |
| February 18, 2026 | 519.5 | 537.25 | 537.25 | 545 | 517.75 | 1.86M |
| February 17, 2026 | 503 | 516.65 | 516.65 | 517.8 | 503 | 496,166 |
| February 16, 2026 | 507.15 | 501.7 | 501.7 | 518.5 | 461.9 | 868,028 |
| February 13, 2026 | 513.05 | 509.55 | 509.55 | 523.65 | 499.4 | 2.37M |
| February 12, 2026 | 507 | 512.25 | 512.25 | 519.9 | 503.4 | 4.04M |
| February 11, 2026 | 499 | 497.5 | 497.5 | 503.2 | 493.15 | 245,157 |
| February 10, 2026 | 504 | 495.2 | 495.2 | 504 | 492.7 | 278,175 |
| February 09, 2026 | 496.5 | 498.6 | 498.6 | 506.05 | 490 | 801,242 |
| February 06, 2026 | 485.1 | 485.4 | 485.4 | 489.55 | 483.55 | 478,238 |
| February 05, 2026 | 493.7 | 487.55 | 487.55 | 494.4 | 484.65 | 226,610 |
| February 04, 2026 | 479.1 | 492.55 | 492.55 | 496.5 | 479.05 | 549,369 |
| February 03, 2026 | 490 | 492.35 | 492.35 | 496.7 | 470.2 | 3.1M |
| February 02, 2026 | 435.1 | 433.6 | 433.6 | 437.3 | 424.4 | 232,086 |
| February 01, 2026 | 436.55 | 438.75 | 438.75 | 448.6 | 431 | 238,240 |
| January 30, 2026 | 421.1 | 431.2 | 431.2 | 436 | 417.2 | 659,852 |
| January 29, 2026 | 431.3 | 421.1 | 421.1 | 436.95 | 419.1 | 336,109 |
| January 28, 2026 | 423.5 | 431.3 | 431.3 | 437.5 | 423.5 | 335,433 |
| January 27, 2026 | 425.95 | 423.05 | 423.05 | 430.6 | 416.25 | 219,600 |
| January 23, 2026 | 442 | 425 | 425 | 444.15 | 422.8 | 188,647 |
| January 22, 2026 | 427.2 | 439.35 | 439.35 | 441.25 | 427.2 | 336,671 |
| January 21, 2026 | 410 | 425.1 | 425.1 | 430.7 | 408.25 | 1.62M |
| January 20, 2026 | 425.8 | 415.55 | 415.55 | 431.4 | 413.2 | 421,908 |
| January 19, 2026 | 428.15 | 429.6 | 429.6 | 433 | 425 | 148,688 |
| January 16, 2026 | 440.75 | 431.35 | 431.35 | 442.95 | 427.6 | 241,622 |
| January 14, 2026 | 438 | 439.25 | 439.25 | 445.2 | 437.75 | 156,577 |
| January 13, 2026 | 441.95 | 440.2 | 440.2 | 448.45 | 436 | 223,475 |
| January 12, 2026 | 447.1 | 440.3 | 440.3 | 453.75 | 432.2 | 361,824 |
| January 09, 2026 | 456.6 | 447.1 | 447.1 | 457.75 | 444.8 | 370,613 |
| January 08, 2026 | 470 | 456.6 | 456.6 | 473.1 | 455.15 | 431,826 |
| January 07, 2026 | 466.1 | 472.05 | 472.05 | 477.95 | 466.1 | 679,371 |
| January 06, 2026 | 475 | 466.85 | 466.85 | 476.35 | 465.75 | 181,984 |
| January 05, 2026 | 483.8 | 476.7 | 476.7 | 486.65 | 475.35 | 282,136 |
| January 02, 2026 | 479 | 483.8 | 483.8 | 484.6 | 477.3 | 282,270 |
| January 01, 2026 | 474.35 | 476.15 | 476.15 | 479.05 | 473.75 | 155,578 |
| December 31, 2025 | 470.05 | 473.75 | 473.75 | 479.8 | 466.15 | 452,922 |
| December 30, 2025 | 456.15 | 472 | 472 | 477.25 | 451.35 | 1.87M |
| December 29, 2025 | 461 | 455.95 | 455.95 | 468.45 | 453.4 | 713,997 |
| December 26, 2025 | 465.9 | 462.8 | 462.8 | 467.3 | 462.1 | 167,799 |
| December 24, 2025 | 471.95 | 465.9 | 465.9 | 473.3 | 464.8 | 231,813 |
| December 23, 2025 | 473.95 | 470.45 | 470.45 | 476.3 | 468.5 | 489,041 |
| December 22, 2025 | 474.6 | 472.95 | 472.95 | 477.05 | 469.7 | 283,806 |
| December 19, 2025 | 470.3 | 470.6 | 470.6 | 473 | 467 | 204,090 |
| December 18, 2025 | 467 | 467.4 | 467.4 | 470.7 | 464.25 | 200,603 |
| December 17, 2025 | 478.95 | 467.8 | 467.8 | 480.1 | 466.3 | 265,863 |
| December 16, 2025 | 488.65 | 478.55 | 478.55 | 493 | 475.6 | 587,297 |
| December 15, 2025 | 487.9 | 488.65 | 488.65 | 494.2 | 486.8 | 303,435 |
| December 12, 2025 | 487.25 | 487.9 | 487.9 | 490.8 | 484.15 | 317,625 |
| December 11, 2025 | 485.75 | 484.75 | 484.75 | 489.65 | 482 | 181,253 |
| December 10, 2025 | 492.95 | 485.6 | 485.6 | 492.95 | 484 | 367,022 |
| December 09, 2025 | 484.1 | 492.75 | 492.75 | 496.15 | 476.3 | 408,257 |
| December 08, 2025 | 503.5 | 483.25 | 483.25 | 503.5 | 482.1 | 373,946 |
| December 05, 2025 | 492 | 500.8 | 500.8 | 504 | 492 | 449,580 |
| December 04, 2025 | 508.5 | 491.45 | 491.45 | 508.5 | 489.85 | 442,250 |
| December 03, 2025 | 509 | 506.5 | 506.5 | 515 | 504.8 | 654,374 |
| December 02, 2025 | 500.15 | 505.95 | 505.95 | 513 | 500.15 | 521,046 |
| December 01, 2025 | 510 | 500.15 | 500.15 | 512.7 | 498.55 | 572,043 |
| November 28, 2025 | 498.55 | 510.5 | 510.5 | 520.8 | 498.55 | 3.3M |
| November 27, 2025 | 503.2 | 498.55 | 498.55 | 507.55 | 492.95 | 675,932 |