490.10
+2.85(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 488.8 | 490.1 | 490.1 | 495 | 482.55 | 45,570 |
| February 19, 2026 | 484.3 | 487.25 | 487.25 | 498.25 | 474.8 | 114,397 |
| February 18, 2026 | 498.6 | 482.9 | 482.9 | 514 | 480.2 | 137,903 |
| February 17, 2026 | 463.65 | 501 | 501 | 510 | 460.25 | 332,500 |
| February 16, 2026 | 441.15 | 463.65 | 463.65 | 468.3 | 440.95 | 111,109 |
| February 13, 2026 | 440 | 456.95 | 456.95 | 460 | 433.25 | 114,953 |
| February 12, 2026 | 439.1 | 440.3 | 440.3 | 447.35 | 435 | 47,078 |
| February 11, 2026 | 426.55 | 439.1 | 439.1 | 444.75 | 422.55 | 90,786 |
| February 10, 2026 | 431 | 426.55 | 426.55 | 437 | 425 | 26,812 |
| February 09, 2026 | 427.9 | 426.2 | 426.2 | 432.3 | 423.45 | 31,398 |
| February 06, 2026 | 402.05 | 425.65 | 425.65 | 435 | 398.55 | 234,771 |
| February 05, 2026 | 409.4 | 402.95 | 402.95 | 409.6 | 400 | 20,275 |
| February 04, 2026 | 396.95 | 403.35 | 403.35 | 408 | 395 | 25,677 |
| February 03, 2026 | 402.7 | 396.95 | 396.95 | 418 | 390 | 40,462 |
| February 02, 2026 | 386.2 | 390.7 | 390.7 | 391.9 | 383.2 | 19,323 |
| February 01, 2026 | 392.25 | 391.3 | 391.3 | 399.8 | 385.5 | 18,343 |
| January 30, 2026 | 390 | 392.25 | 392.25 | 397.25 | 380.45 | 41,154 |
| January 29, 2026 | 395.65 | 390.4 | 390.4 | 395.65 | 384.85 | 27,038 |
| January 28, 2026 | 384 | 393.75 | 393.75 | 397.8 | 381.7 | 54,963 |
| January 27, 2026 | 381.25 | 381.7 | 381.7 | 384.4 | 365.5 | 110,962 |
| January 23, 2026 | 397.05 | 385.25 | 385.25 | 397.05 | 381 | 179,301 |
| January 22, 2026 | 367.95 | 400.9 | 400.9 | 429.6 | 367 | 4.12M |
| January 21, 2026 | 380.35 | 367.2 | 367.2 | 384 | 365 | 54,878 |
| January 20, 2026 | 395.35 | 380.35 | 380.35 | 395.35 | 378 | 42,442 |
| January 19, 2026 | 396.9 | 395.35 | 395.35 | 406 | 390.35 | 38,996 |
| January 16, 2026 | 414.25 | 393.9 | 393.9 | 414.95 | 392 | 79,012 |
| January 14, 2026 | 424.7 | 413.65 | 413.65 | 426.95 | 410 | 81,482 |
| January 13, 2026 | 432.3 | 422.25 | 422.25 | 477.25 | 415.3 | 849,379 |
| January 12, 2026 | 445 | 436.25 | 436.25 | 445 | 430 | 26,494 |
| January 09, 2026 | 449.9 | 443.65 | 443.65 | 451 | 441.8 | 15,883 |
| January 08, 2026 | 468.6 | 448.25 | 448.25 | 469.45 | 445 | 80,125 |
| January 07, 2026 | 480 | 466.1 | 466.1 | 482.6 | 465.1 | 46,293 |
| January 06, 2026 | 479.4 | 480.1 | 480.1 | 485 | 473.9 | 15,279 |
| January 05, 2026 | 482.5 | 476.85 | 476.85 | 482.5 | 475 | 16,437 |
| January 02, 2026 | 480.9 | 479.95 | 479.95 | 486 | 477 | 27,895 |
| January 01, 2026 | 488.5 | 480.25 | 480.25 | 488.5 | 475.5 | 60,193 |
| December 31, 2025 | 483.1 | 488.5 | 488.5 | 505.1 | 475 | 125,121 |
| December 30, 2025 | 485.7 | 480.55 | 480.55 | 487.2 | 475.5 | 30,369 |
| December 29, 2025 | 483.85 | 480.9 | 480.9 | 496.45 | 479 | 32,776 |
| December 26, 2025 | 487.8 | 482.25 | 482.25 | 492.1 | 480 | 28,808 |
| December 24, 2025 | 496 | 487.6 | 487.6 | 511.95 | 485 | 66,285 |
| December 23, 2025 | 494 | 497.45 | 497.45 | 505.9 | 490.1 | 38,749 |
| December 22, 2025 | 479.95 | 490.4 | 490.4 | 492.3 | 479.95 | 18,069 |
| December 19, 2025 | 483.1 | 478.5 | 478.5 | 489 | 473.95 | 32,375 |
| December 18, 2025 | 482.85 | 480.55 | 480.55 | 485.4 | 479 | 9,660 |
| December 17, 2025 | 489.95 | 482.85 | 482.85 | 492.55 | 481 | 18,307 |
| December 16, 2025 | 496.65 | 490.15 | 490.15 | 496.65 | 487 | 11,776 |
| December 15, 2025 | 491.8 | 494.05 | 494.05 | 499.5 | 490 | 11,409 |
| December 12, 2025 | 498 | 492.1 | 492.1 | 500.55 | 491.2 | 16,854 |
| December 11, 2025 | 489 | 495.35 | 495.35 | 498 | 484.5 | 24,325 |
| December 10, 2025 | 483.6 | 490.15 | 490.15 | 509.5 | 483.6 | 59,455 |
| December 09, 2025 | 490.1 | 483.35 | 483.35 | 492 | 475.45 | 62,016 |
| December 08, 2025 | 512.3 | 492.75 | 492.75 | 512.35 | 490 | 33,926 |
| December 05, 2025 | 514.2 | 509.6 | 509.6 | 515.45 | 506 | 40,617 |
| December 04, 2025 | 517.45 | 511.9 | 511.9 | 517.7 | 510 | 13,365 |
| December 03, 2025 | 517.5 | 514.9 | 514.9 | 534.95 | 511.3 | 49,585 |
| December 02, 2025 | 510.95 | 515.35 | 515.35 | 518.5 | 506 | 30,953 |
| December 01, 2025 | 520 | 511.8 | 511.8 | 520.05 | 510 | 33,574 |
| November 28, 2025 | 522 | 520 | 520 | 548.5 | 514.4 | 120,295 |
| November 27, 2025 | 527.05 | 523.45 | 523.45 | 537 | 520.1 | 20,359 |