423.20
+4.75(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 419.55 | 423.2 | 423.2 | 425.85 | 412.6 | 218,960 |
| February 19, 2026 | 430 | 418.45 | 418.45 | 454.8 | 415.1 | 1.34M |
| February 18, 2026 | 434.5 | 430.2 | 430.2 | 437.4 | 428.3 | 161,866 |
| February 17, 2026 | 435.8 | 433.6 | 433.6 | 437.25 | 430.65 | 113,164 |
| February 16, 2026 | 434 | 435.45 | 435.45 | 439.5 | 421.45 | 397,026 |
| February 13, 2026 | 449.95 | 442.35 | 442.35 | 450.2 | 438.15 | 138,428 |
| February 12, 2026 | 456.15 | 448.25 | 448.25 | 457.75 | 447.15 | 139,053 |
| February 11, 2026 | 466.8 | 454.7 | 454.7 | 467.5 | 450.25 | 149,328 |
| February 10, 2026 | 458.35 | 465.45 | 465.45 | 466.95 | 456 | 205,773 |
| February 09, 2026 | 456 | 456.05 | 456.05 | 462.55 | 448.4 | 256,184 |
| February 06, 2026 | 452.3 | 452.65 | 452.65 | 455.85 | 441.55 | 141,422 |
| February 05, 2026 | 467.2 | 452.1 | 452.1 | 468 | 448.5 | 252,997 |
| February 04, 2026 | 455 | 463.75 | 463.75 | 475 | 455 | 306,873 |
| February 03, 2026 | 465.75 | 460.75 | 460.75 | 469.2 | 453.6 | 289,594 |
| February 02, 2026 | 440 | 458.4 | 458.4 | 465.75 | 437 | 1.36M |
| February 01, 2026 | 457.7 | 437.9 | 437.9 | 476.05 | 428.1 | 450,586 |
| January 30, 2026 | 442 | 457.7 | 457.7 | 462.6 | 440.1 | 302,767 |
| January 29, 2026 | 445 | 445.2 | 445.2 | 446.85 | 435.1 | 209,798 |
| January 28, 2026 | 452.9 | 445.1 | 445.1 | 452.9 | 437 | 363,618 |
| January 27, 2026 | 427 | 453.95 | 453.95 | 462.9 | 427 | 963,863 |
| January 23, 2026 | 459.2 | 431.5 | 431.5 | 459.9 | 426.8 | 783,540 |
| January 22, 2026 | 462.8 | 459.2 | 459.2 | 462.8 | 455.25 | 92,708 |
| January 21, 2026 | 458.5 | 453.1 | 453.1 | 461.9 | 446.05 | 254,053 |
| January 20, 2026 | 471 | 459.4 | 459.4 | 472.25 | 457 | 378,840 |
| January 19, 2026 | 482 | 469.15 | 469.15 | 482 | 465.75 | 236,473 |
| January 16, 2026 | 473.6 | 478.55 | 478.55 | 481.9 | 468.8 | 303,429 |
| January 14, 2026 | 467 | 473.6 | 473.6 | 477.5 | 464 | 527,700 |
| January 13, 2026 | 470 | 467.1 | 467.1 | 473.6 | 462.05 | 357,484 |
| January 12, 2026 | 458.75 | 467.85 | 467.85 | 471.4 | 450.75 | 310,385 |
| January 09, 2026 | 470 | 464.6 | 464.6 | 470 | 458.55 | 589,164 |
| January 08, 2026 | 455 | 476.2 | 476.2 | 485.8 | 448.25 | 3.09M |
| January 07, 2026 | 456.1 | 456.2 | 456.2 | 458.95 | 450.95 | 199,895 |
| January 06, 2026 | 458.9 | 456.1 | 456.1 | 458.95 | 447.05 | 298,618 |
| January 05, 2026 | 445.4 | 457.5 | 457.5 | 462.8 | 441.4 | 866,777 |
| January 02, 2026 | 439 | 445.4 | 445.4 | 447.75 | 436.3 | 273,667 |
| January 01, 2026 | 435.9 | 436.05 | 436.05 | 439.5 | 434.45 | 197,478 |
| December 31, 2025 | 441.9 | 435.25 | 435.25 | 445.5 | 431.45 | 302,782 |
| December 30, 2025 | 448 | 441.9 | 441.9 | 450 | 437.35 | 451,820 |
| December 29, 2025 | 445 | 448.05 | 448.05 | 450.9 | 440.15 | 500,242 |
| December 26, 2025 | 434.15 | 441.3 | 441.3 | 447 | 433.6 | 314,855 |
| December 24, 2025 | 443.4 | 436.3 | 436.3 | 444.4 | 433.8 | 230,223 |
| December 23, 2025 | 441.8 | 441.7 | 441.7 | 450.45 | 435.8 | 930,677 |
| December 22, 2025 | 438.7 | 440.25 | 440.25 | 451.35 | 437.1 | 812,681 |
| December 19, 2025 | 427 | 438 | 438 | 448 | 426.65 | 2.33M |
| December 18, 2025 | 436.2 | 430.95 | 430.95 | 439.55 | 425.15 | 1.43M |
| December 17, 2025 | 407.9 | 441.05 | 441.05 | 445 | 407.85 | 5.42M |
| December 16, 2025 | 416.5 | 408.85 | 408.85 | 418.9 | 405 | 211,624 |
| December 15, 2025 | 415.2 | 417.55 | 417.55 | 423.7 | 413.9 | 390,436 |
| December 12, 2025 | 414.1 | 414.15 | 414.15 | 426.25 | 410.8 | 373,785 |
| December 11, 2025 | 412.4 | 418.65 | 418.65 | 424 | 406.3 | 571,680 |
| December 10, 2025 | 408.2 | 414.4 | 414.4 | 417 | 408 | 293,771 |
| December 09, 2025 | 408 | 408 | 408 | 411.9 | 404 | 346,951 |
| December 08, 2025 | 410.85 | 414.5 | 414.5 | 422.7 | 404.7 | 1.01M |
| December 05, 2025 | 413 | 416.2 | 416.2 | 421.05 | 396.3 | 2.34M |
| December 04, 2025 | 374 | 412.15 | 412.15 | 413.25 | 373.6 | 6.64M |
| December 03, 2025 | 383.55 | 375.7 | 375.7 | 392.95 | 372 | 297,867 |
| December 02, 2025 | 386.65 | 382.95 | 382.95 | 389.9 | 380.9 | 206,086 |
| December 01, 2025 | 393.15 | 386.65 | 386.65 | 401.8 | 385.25 | 330,973 |
| November 28, 2025 | 396.8 | 392.8 | 392.8 | 400.15 | 391.3 | 183,137 |
| November 27, 2025 | 402.4 | 398.45 | 398.45 | 409 | 395.4 | 254,626 |