479.60
-6(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 480.6 | 479.6 | 479.6 | 483.75 | 477.3 | 312,893 |
| February 19, 2026 | 488 | 485.6 | 485.6 | 493.6 | 478 | 491,529 |
| February 18, 2026 | 490.35 | 488.15 | 488.15 | 493.95 | 483.55 | 268,909 |
| February 17, 2026 | 487.8 | 490.6 | 490.6 | 496.15 | 484.75 | 192,399 |
| February 16, 2026 | 488.2 | 488.1 | 488.1 | 491.8 | 482.3 | 274,409 |
| February 13, 2026 | 490 | 489.6 | 489.6 | 496.7 | 487.25 | 410,659 |
| February 12, 2026 | 505 | 495.35 | 495.35 | 505.75 | 493.35 | 390,085 |
| February 11, 2026 | 499.4 | 500.9 | 500.9 | 503.55 | 498.95 | 1.16M |
| February 10, 2026 | 506.85 | 499.1 | 499.1 | 508.2 | 495 | 1.01M |
| February 09, 2026 | 505.95 | 506.85 | 506.85 | 511 | 501.9 | 428,853 |
| February 06, 2026 | 503.3 | 504.35 | 504.35 | 508.5 | 499.6 | 1.04M |
| February 05, 2026 | 505 | 503.3 | 503.3 | 514 | 496.1 | 3.47M |
| February 04, 2026 | 485.95 | 489.25 | 489.25 | 528 | 476 | 3.04M |
| February 03, 2026 | 487 | 483.05 | 483.05 | 494.25 | 478 | 310,252 |
| February 02, 2026 | 475.05 | 482.45 | 482.45 | 483.8 | 470 | 238,878 |
| February 01, 2026 | 487 | 475.05 | 475.05 | 490 | 474.4 | 157,481 |
| January 30, 2026 | 479 | 483.8 | 483.8 | 488.9 | 478.05 | 422,321 |
| January 29, 2026 | 488.1 | 480.35 | 480.35 | 488.95 | 478.2 | 461,279 |
| January 28, 2026 | 496 | 488.1 | 488.1 | 499 | 485 | 377,098 |
| January 27, 2026 | 504.9 | 495.95 | 495.95 | 506.2 | 491.05 | 357,102 |
| January 23, 2026 | 502 | 504.45 | 504.45 | 512.6 | 499.05 | 376,633 |
| January 22, 2026 | 487 | 502.55 | 502.55 | 506.9 | 486.8 | 232,051 |
| January 21, 2026 | 490.5 | 486.75 | 486.75 | 495 | 481 | 429,667 |
| January 20, 2026 | 503.45 | 495.3 | 495.3 | 505 | 491.1 | 546,701 |
| January 19, 2026 | 502.05 | 502.2 | 502.2 | 505.5 | 499.4 | 179,802 |
| January 16, 2026 | 505 | 505.5 | 505.5 | 507.85 | 502.4 | 322,087 |
| January 14, 2026 | 508 | 501.95 | 501.95 | 511.35 | 499.65 | 431,095 |
| January 13, 2026 | 516 | 510.55 | 510.55 | 516 | 501.85 | 418,627 |
| January 12, 2026 | 508 | 512.7 | 512.7 | 519.15 | 498.6 | 498,476 |
| January 09, 2026 | 515.5 | 508 | 508 | 520 | 506 | 340,060 |
| January 08, 2026 | 524 | 516.05 | 516.05 | 526 | 513.95 | 275,670 |
| January 07, 2026 | 521.7 | 526.35 | 526.35 | 530.8 | 519.05 | 1.23M |
| January 06, 2026 | 530 | 521.8 | 521.8 | 530 | 519.65 | 124,138 |
| January 05, 2026 | 524 | 526.85 | 526.85 | 529 | 522.55 | 136,849 |
| January 02, 2026 | 525.65 | 522.55 | 522.55 | 529.5 | 518 | 259,911 |
| January 01, 2026 | 524.65 | 524.95 | 524.95 | 530.3 | 523.8 | 107,644 |
| December 31, 2025 | 526 | 528.6 | 528.6 | 532.6 | 520.1 | 2.49M |
| December 30, 2025 | 524.85 | 528.15 | 528.15 | 540 | 520 | 1.89M |
| December 29, 2025 | 513.1 | 532.2 | 532.2 | 537.25 | 508.5 | 823,346 |
| December 26, 2025 | 518.65 | 514.7 | 514.7 | 519 | 513 | 402,348 |
| December 24, 2025 | 523.8 | 516.7 | 516.7 | 523.8 | 516 | 142,051 |
| December 23, 2025 | 526.9 | 521.55 | 521.55 | 526.9 | 518.15 | 223,288 |
| December 22, 2025 | 524 | 523.7 | 523.7 | 526.3 | 520.1 | 182,857 |
| December 19, 2025 | 532 | 519.25 | 519.25 | 532 | 516.3 | 665,054 |
| December 18, 2025 | 536.25 | 527.6 | 527.6 | 536.25 | 521.5 | 454,397 |
| December 17, 2025 | 534.3 | 537.6 | 537.6 | 545.75 | 533.95 | 301,860 |
| December 16, 2025 | 548 | 542.35 | 542.35 | 550.9 | 538.35 | 524,724 |
| December 15, 2025 | 539 | 545.75 | 545.75 | 548.8 | 532.7 | 441,916 |
| December 12, 2025 | 531.35 | 539.55 | 539.55 | 541.3 | 527 | 393,665 |
| December 11, 2025 | 526 | 530.9 | 530.9 | 533.9 | 520 | 189,899 |
| December 10, 2025 | 520.7 | 525.95 | 525.95 | 529.5 | 519.25 | 758,649 |
| December 09, 2025 | 522.45 | 519.75 | 519.75 | 524.85 | 510.8 | 391,906 |
| December 08, 2025 | 525.3 | 522.45 | 522.45 | 525.3 | 516.9 | 343,887 |
| December 05, 2025 | 517 | 525.3 | 525.3 | 529.05 | 511.25 | 1.46M |
| December 04, 2025 | 519 | 516.55 | 516.55 | 520 | 515.75 | 333,838 |
| December 03, 2025 | 522 | 520.8 | 520.8 | 524.95 | 514.1 | 377,930 |
| December 02, 2025 | 524.9 | 522 | 522 | 529.4 | 520.05 | 201,170 |
| December 01, 2025 | 530 | 525.7 | 525.7 | 530 | 523.3 | 365,939 |
| November 28, 2025 | 530.4 | 530.5 | 530.5 | 532.95 | 524.1 | 326,878 |
| November 27, 2025 | 528.2 | 527.8 | 527.8 | 538.45 | 522 | 1.4M |