494.55
+11.2(+2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 485 | 494.55 | 494.55 | 496.7 | 478.45 | 31,477 |
| February 19, 2026 | 495.75 | 483.35 | 483.35 | 495.75 | 481 | 18,528 |
| February 18, 2026 | 499.3 | 495.25 | 495.25 | 499.65 | 492 | 20,465 |
| February 17, 2026 | 500.05 | 496.7 | 496.7 | 505.4 | 493.05 | 55,245 |
| February 16, 2026 | 500.05 | 500.05 | 500.05 | 504.75 | 494.35 | 38,663 |
| February 13, 2026 | 523.5 | 505.55 | 505.55 | 523.5 | 499.25 | 71,737 |
| February 12, 2026 | 518 | 525.35 | 525.35 | 535.3 | 515.6 | 145,199 |
| February 11, 2026 | 514.5 | 521.65 | 521.65 | 525.3 | 506.9 | 107,517 |
| February 10, 2026 | 510.9 | 510.9 | 510.9 | 514 | 504.7 | 26,265 |
| February 09, 2026 | 488.05 | 509.7 | 509.7 | 521 | 483 | 58,342 |
| February 06, 2026 | 485.25 | 487.1 | 487.1 | 489.9 | 481.8 | 18,604 |
| February 05, 2026 | 492.75 | 490.75 | 490.75 | 495 | 485 | 84,204 |
| February 04, 2026 | 481 | 492.75 | 492.75 | 497.95 | 471.1 | 44,887 |
| February 03, 2026 | 465.1 | 486.3 | 486.3 | 493.2 | 465.1 | 73,580 |
| February 02, 2026 | 460 | 457.65 | 457.65 | 466 | 446.55 | 46,164 |
| February 01, 2026 | 462.4 | 459.05 | 459.05 | 473.35 | 455.4 | 37,479 |
| January 30, 2026 | 446.15 | 464.7 | 464.7 | 471.9 | 442 | 58,559 |
| January 29, 2026 | 452.05 | 446.1 | 446.1 | 457.8 | 444 | 58,629 |
| January 28, 2026 | 450.15 | 456.2 | 456.2 | 461.15 | 450.15 | 39,672 |
| January 27, 2026 | 446.95 | 453.45 | 453.45 | 459.05 | 445.15 | 41,865 |
| January 23, 2026 | 464.25 | 449.75 | 449.75 | 464.25 | 447 | 30,538 |
| January 22, 2026 | 466.55 | 462.1 | 462.1 | 470 | 456.05 | 83,900 |
| January 21, 2026 | 467.9 | 466.5 | 466.5 | 470 | 444.2 | 143,010 |
| January 20, 2026 | 493.15 | 467.9 | 467.9 | 496.85 | 466.75 | 161,750 |
| January 19, 2026 | 487.5 | 495.55 | 495.55 | 498.05 | 487 | 53,874 |
| January 16, 2026 | 494 | 492.1 | 492.1 | 497.5 | 491.5 | 59,442 |
| January 14, 2026 | 500 | 495.85 | 495.85 | 501.7 | 491 | 50,030 |
| January 13, 2026 | 506 | 501.35 | 501.35 | 512.7 | 499 | 26,867 |
| January 12, 2026 | 504.55 | 506.95 | 506.95 | 509.7 | 491.35 | 87,222 |
| January 09, 2026 | 506.3 | 507.05 | 507.05 | 512.1 | 502 | 31,438 |
| January 08, 2026 | 509 | 510.1 | 510.1 | 518.5 | 505.5 | 28,661 |
| January 07, 2026 | 506.5 | 511.15 | 511.15 | 514 | 505.5 | 38,234 |
| January 06, 2026 | 509.15 | 510.2 | 510.2 | 511.75 | 505.55 | 29,552 |
| January 05, 2026 | 514.95 | 509.1 | 509.1 | 518.85 | 506.9 | 53,629 |
| January 02, 2026 | 515.5 | 516.2 | 516.2 | 519.75 | 511 | 24,552 |
| January 01, 2026 | 516.85 | 512.85 | 512.85 | 518.55 | 511.1 | 16,501 |
| December 31, 2025 | 508.3 | 519 | 519 | 521 | 508.3 | 51,492 |
| December 30, 2025 | 509.8 | 508.3 | 508.3 | 511.35 | 506.9 | 14,894 |
| December 29, 2025 | 512.4 | 509.3 | 509.3 | 518.15 | 508 | 32,208 |
| December 26, 2025 | 509.25 | 517.1 | 517.1 | 518 | 505.45 | 76,560 |
| December 24, 2025 | 514.4 | 509.7 | 509.7 | 516.8 | 507.25 | 89,014 |
| December 23, 2025 | 525 | 514.35 | 514.35 | 525.75 | 506.45 | 222,583 |
| December 22, 2025 | 519.5 | 525.8 | 525.8 | 529.9 | 516 | 136,644 |
| December 19, 2025 | 522.8 | 519.45 | 519.45 | 523.55 | 517.75 | 21,792 |
| December 18, 2025 | 523 | 520.45 | 520.45 | 525.9 | 519.05 | 29,061 |
| December 17, 2025 | 526.1 | 527 | 527 | 529.9 | 525.1 | 14,119 |
| December 16, 2025 | 525.05 | 529.55 | 529.55 | 536.8 | 523.05 | 31,190 |
| December 15, 2025 | 529.2 | 527.5 | 527.5 | 532.8 | 525 | 25,599 |
| December 12, 2025 | 536.4 | 533.3 | 533.3 | 541.35 | 531 | 24,636 |
| December 11, 2025 | 525.4 | 541.35 | 541.35 | 545.05 | 525 | 48,444 |
| December 10, 2025 | 519 | 525.35 | 525.35 | 526.95 | 519 | 13,217 |
| December 09, 2025 | 519 | 520.85 | 520.85 | 523.15 | 513 | 19,577 |
| December 08, 2025 | 515.25 | 520.15 | 520.15 | 522.6 | 514 | 40,662 |
| December 05, 2025 | 526 | 520.65 | 520.65 | 526.9 | 520 | 25,555 |
| December 04, 2025 | 529 | 527 | 527 | 532 | 526 | 10,159 |
| December 03, 2025 | 530.9 | 530.6 | 530.6 | 533.6 | 526.65 | 17,605 |
| December 02, 2025 | 529.8 | 530.85 | 530.85 | 534.35 | 526 | 58,643 |
| December 01, 2025 | 538.65 | 530.3 | 530.3 | 540 | 527.1 | 53,023 |
| November 28, 2025 | 536.15 | 538.1 | 538.1 | 545.2 | 531.85 | 40,870 |
| November 27, 2025 | 541.1 | 538.25 | 538.25 | 552.4 | 534.25 | 39,342 |