474.35
+1.45(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 470.1 | 474.35 | 474.35 | 477.1 | 467.9 | 4.47M |
| February 19, 2026 | 479 | 472.9 | 472.9 | 481.5 | 469.2 | 5.28M |
| February 18, 2026 | 472.8 | 477.75 | 477.75 | 481.05 | 469.5 | 5.41M |
| February 17, 2026 | 475.4 | 472.7 | 472.7 | 477 | 467.6 | 3.76M |
| February 16, 2026 | 466.6 | 473.7 | 473.7 | 475.15 | 463.65 | 5.72M |
| February 13, 2026 | 469.5 | 466.6 | 466.6 | 472 | 464.15 | 4.31M |
| February 12, 2026 | 467.05 | 474 | 474 | 475 | 464 | 8.13M |
| February 11, 2026 | 461 | 467.05 | 467.05 | 472 | 457.2 | 9.94M |
| February 10, 2026 | 459 | 459.15 | 459.15 | 461.6 | 448.65 | 12.35M |
| February 09, 2026 | 446.5 | 456.15 | 456.15 | 457.15 | 443.75 | 6.77M |
| February 06, 2026 | 442.55 | 443.35 | 443.35 | 447.55 | 432.85 | 5.31M |
| February 05, 2026 | 445.1 | 442.4 | 442.4 | 445.9 | 438.95 | 4.26M |
| February 04, 2026 | 439.2 | 445.5 | 445.5 | 447 | 437.4 | 5.32M |
| February 03, 2026 | 443.4 | 438.55 | 438.55 | 450 | 425.4 | 10.84M |
| February 02, 2026 | 424.3 | 431.8 | 431.8 | 433.45 | 419.45 | 9.27M |
| February 01, 2026 | 443.95 | 423.95 | 423.95 | 443.95 | 418 | 4.38M |
| January 30, 2026 | 440.95 | 444.3 | 444.3 | 452 | 435.45 | 11.9M |
| January 29, 2026 | 429 | 441.55 | 441.55 | 442.7 | 426.05 | 8.49M |
| January 28, 2026 | 425.25 | 425.3 | 425.3 | 428.6 | 420.85 | 4.34M |
| January 27, 2026 | 416.05 | 422.55 | 422.55 | 425.95 | 411.25 | 7.42M |
| January 23, 2026 | 419.2 | 413.15 | 413.15 | 422.15 | 410 | 4.67M |
| January 22, 2026 | 417 | 419.2 | 419.2 | 420.35 | 413.1 | 7.16M |
| January 21, 2026 | 411.05 | 414 | 414 | 417.6 | 401.45 | 8.49M |
| January 20, 2026 | 427 | 414.55 | 414.55 | 427.75 | 412.7 | 5.56M |
| January 19, 2026 | 432.65 | 428.4 | 428.4 | 434 | 425 | 5.9M |
| January 16, 2026 | 438.4 | 433.85 | 433.85 | 438.95 | 429.5 | 10.42M |
| January 14, 2026 | 432.25 | 438.4 | 438.4 | 443.7 | 432.25 | 9.33M |
| January 13, 2026 | 433 | 427.9 | 427.9 | 433.45 | 423.1 | 5.85M |
| January 12, 2026 | 435 | 432.6 | 432.6 | 441.5 | 428.45 | 8.82M |
| January 09, 2026 | 450 | 433.4 | 433.4 | 454.95 | 430.05 | 26.53M |
| January 08, 2026 | 430.45 | 430.85 | 430.85 | 436.8 | 424.45 | 10.7M |
| January 07, 2026 | 433 | 429 | 429 | 433.5 | 427.05 | 5.02M |
| January 06, 2026 | 434 | 432.25 | 432.25 | 436.8 | 430.05 | 5.75M |
| January 05, 2026 | 439.3 | 434.2 | 434.2 | 442.65 | 432 | 5.89M |
| January 02, 2026 | 438 | 442.05 | 442.05 | 446 | 432.75 | 11.98M |
| January 01, 2026 | 421.05 | 435.8 | 435.8 | 439.85 | 421.05 | 17.97M |
| December 31, 2025 | 422.9 | 418.75 | 418.75 | 434.7 | 410 | 17.32M |
| December 30, 2025 | 422 | 422.05 | 422.05 | 426.4 | 419.8 | 4.57M |
| December 29, 2025 | 420 | 422.25 | 422.25 | 427.1 | 417.3 | 6.42M |
| December 26, 2025 | 423.9 | 419.85 | 419.85 | 427.55 | 419.05 | 2.51M |
| December 24, 2025 | 414.35 | 423.9 | 423.9 | 428.5 | 412 | 8.15M |
| December 23, 2025 | 412.4 | 414.35 | 414.35 | 417.2 | 410.4 | 3.12M |
| December 22, 2025 | 414.05 | 411.45 | 411.45 | 414.05 | 407.55 | 3.74M |
| December 19, 2025 | 411 | 414.05 | 414.05 | 415.2 | 408.3 | 10.8M |
| December 18, 2025 | 408.4 | 408.75 | 408.75 | 412.2 | 405.3 | 4.67M |
| December 17, 2025 | 408.15 | 407.2 | 407.2 | 409.2 | 403.55 | 4.48M |
| December 16, 2025 | 407.4 | 408.15 | 408.15 | 411.25 | 405.65 | 4.42M |
| December 15, 2025 | 418 | 409.45 | 409.45 | 421.95 | 406.8 | 9.79M |
| December 12, 2025 | 411 | 415.2 | 415.2 | 416.25 | 409.05 | 4.9M |
| December 11, 2025 | 403.4 | 410.35 | 410.35 | 411.45 | 401.2 | 4.26M |
| December 10, 2025 | 403.3 | 404.25 | 404.25 | 407.5 | 401.55 | 4.96M |
| December 09, 2025 | 400.9 | 403.05 | 403.05 | 404.95 | 396.5 | 5.45M |
| December 08, 2025 | 414 | 403 | 403 | 418 | 398.75 | 6.44M |
| December 05, 2025 | 400.9 | 415.7 | 415.7 | 416.85 | 399.1 | 9.65M |
| December 04, 2025 | 405.5 | 402 | 402 | 408.25 | 398.55 | 3.54M |
| December 03, 2025 | 402.45 | 404.65 | 404.65 | 413.3 | 401.45 | 11.45M |
| December 02, 2025 | 404 | 401.95 | 401.95 | 406.7 | 398 | 5.33M |
| December 01, 2025 | 404.6 | 396.6 | 396.6 | 405.4 | 395.25 | 2.53M |
| November 28, 2025 | 404.05 | 401.05 | 401.05 | 404.8 | 400.5 | 2.28M |
| November 27, 2025 | 405 | 404.25 | 404.25 | 409.05 | 401.25 | 3.5M |