493.95
+13.85(+2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 478.65 | 493.95 | 493.95 | 495 | 477.65 | 3.14M |
| February 19, 2026 | 486.25 | 480.1 | 480.1 | 495.9 | 477.4 | 4.01M |
| February 18, 2026 | 487 | 486.25 | 486.25 | 490.85 | 484 | 1.37M |
| February 17, 2026 | 489.75 | 487.35 | 487.35 | 490.7 | 484.45 | 2.08M |
| February 16, 2026 | 471.5 | 489.95 | 489.95 | 492.25 | 470 | 2.23M |
| February 13, 2026 | 479 | 474.7 | 474.7 | 479 | 468.85 | 1.17M |
| February 12, 2026 | 481.5 | 479.5 | 479.5 | 481.5 | 474.5 | 831,728 |
| February 11, 2026 | 481 | 482.35 | 482.35 | 485.45 | 475.75 | 823,108 |
| February 10, 2026 | 484 | 483.7 | 483.7 | 485.4 | 478.9 | 1.17M |
| February 09, 2026 | 474 | 480.1 | 480.1 | 480.9 | 469.55 | 2.28M |
| February 06, 2026 | 471.55 | 473.15 | 473.15 | 474.25 | 465.35 | 902,590 |
| February 05, 2026 | 468.85 | 473.95 | 473.95 | 474.9 | 462.85 | 1.74M |
| February 04, 2026 | 458.9 | 468.85 | 468.85 | 470 | 456 | 2.03M |
| February 03, 2026 | 465 | 459.15 | 459.15 | 475 | 451.85 | 3.45M |
| February 02, 2026 | 443 | 451.5 | 451.5 | 453.6 | 440.05 | 1.25M |
| February 01, 2026 | 461.9 | 440.8 | 440.8 | 461.9 | 436.55 | 2.53M |
| January 30, 2026 | 458.8 | 459.8 | 459.8 | 461.6 | 449.1 | 3.02M |
| January 29, 2026 | 454 | 459 | 459 | 461.05 | 446.2 | 3.25M |
| January 28, 2026 | 442 | 446.25 | 446.25 | 452.4 | 438.7 | 9.88M |
| January 27, 2026 | 475 | 440.05 | 440.05 | 475 | 427.75 | 24.09M |
| January 23, 2026 | 492 | 477.65 | 477.65 | 492 | 472.5 | 1.76M |
| January 22, 2026 | 479.8 | 492.35 | 492.35 | 494.3 | 479.25 | 1.25M |
| January 21, 2026 | 479.5 | 477.8 | 477.8 | 481.55 | 471 | 1.57M |
| January 20, 2026 | 486.35 | 479.1 | 479.1 | 487.75 | 476.05 | 1.39M |
| January 19, 2026 | 492.9 | 486.35 | 486.35 | 500.35 | 484.2 | 954,571 |
| January 16, 2026 | 496.5 | 492.8 | 492.8 | 503.65 | 490.6 | 2.55M |
| January 14, 2026 | 493 | 494.65 | 494.65 | 501 | 491.5 | 886,223 |
| January 13, 2026 | 500 | 494.15 | 494.15 | 502.05 | 488 | 1.49M |
| January 12, 2026 | 490 | 498.8 | 498.8 | 499.9 | 479.35 | 2.3M |
| January 09, 2026 | 499.8 | 490.25 | 490.25 | 502.3 | 487.4 | 1.23M |
| January 08, 2026 | 512 | 499.7 | 499.7 | 512.9 | 497 | 1.23M |
| January 07, 2026 | 515 | 512.6 | 512.6 | 518 | 507.2 | 1.27M |
| January 06, 2026 | 517.25 | 514.85 | 514.85 | 521.6 | 511.5 | 1.58M |
| January 05, 2026 | 510.05 | 516.9 | 516.9 | 524.1 | 509.85 | 3.98M |
| January 02, 2026 | 505 | 510.65 | 510.65 | 514.55 | 502.2 | 5.51M |
| January 01, 2026 | 484 | 502 | 502 | 503.05 | 483 | 6.03M |
| December 31, 2025 | 470.05 | 482.45 | 482.45 | 484.15 | 469.95 | 2.31M |
| December 30, 2025 | 469.3 | 469.75 | 469.75 | 474.65 | 468 | 638,823 |
| December 29, 2025 | 479 | 471.15 | 471.15 | 479.35 | 470 | 796,387 |
| December 26, 2025 | 481.9 | 479.4 | 479.4 | 486.95 | 477.3 | 712,735 |
| December 24, 2025 | 486.9 | 484.35 | 484.35 | 488.1 | 481.55 | 1.82M |
| December 23, 2025 | 480 | 485.65 | 485.65 | 486.75 | 477.2 | 1.16M |
| December 22, 2025 | 479 | 478.95 | 478.95 | 482.1 | 476.1 | 847,804 |
| December 19, 2025 | 475 | 478.25 | 478.25 | 479.9 | 468.3 | 1.53M |
| December 18, 2025 | 475.25 | 472 | 472 | 475.25 | 467.65 | 1.79M |
| December 17, 2025 | 477.8 | 475.25 | 475.25 | 482.55 | 473 | 1.84M |
| December 16, 2025 | 484 | 478.5 | 478.5 | 484.95 | 472.15 | 1.86M |
| December 15, 2025 | 484.1 | 486.45 | 486.45 | 487.8 | 478.9 | 3.76M |
| December 12, 2025 | 457.8 | 482.2 | 482.2 | 485.1 | 457.8 | 5.75M |
| December 11, 2025 | 452.15 | 457.8 | 457.8 | 460 | 448.15 | 2.1M |
| December 10, 2025 | 452 | 451.15 | 451.15 | 470.8 | 448.9 | 5.39M |
| December 09, 2025 | 453.5 | 451.2 | 451.2 | 456.9 | 442.7 | 21.78M |
| December 08, 2025 | 461.9 | 453.85 | 453.85 | 470.9 | 449.55 | 3.06M |
| December 05, 2025 | 459.85 | 461.95 | 461.95 | 465 | 448.65 | 4.89M |
| December 04, 2025 | 470.2 | 459.85 | 459.85 | 473.3 | 457.9 | 6.06M |
| December 03, 2025 | 482.2 | 470.2 | 470.2 | 484.85 | 468.1 | 2.98M |
| December 02, 2025 | 488.05 | 484.15 | 484.15 | 490.55 | 480 | 2.11M |
| December 01, 2025 | 488.7 | 491.8 | 491.8 | 493.4 | 484.1 | 1.93M |
| November 28, 2025 | 489.5 | 488.65 | 488.65 | 489.5 | 483.45 | 1.26M |
| November 27, 2025 | 489 | 488 | 488 | 490.2 | 480.65 | 2.27M |