455.55
+3.55(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 451.05 | 455.55 | 455.55 | 463.4 | 450.55 | 335,291 |
| February 19, 2026 | 457.45 | 452 | 452 | 466.75 | 451 | 387,659 |
| February 18, 2026 | 456.65 | 455.45 | 455.45 | 460 | 451.5 | 279,687 |
| February 17, 2026 | 451.95 | 456.6 | 456.6 | 462.65 | 450.25 | 324,643 |
| February 16, 2026 | 459.5 | 452.4 | 452.4 | 460.85 | 450.5 | 367,745 |
| February 13, 2026 | 466.85 | 457.75 | 457.75 | 467.2 | 455.5 | 557,851 |
| February 12, 2026 | 461 | 467.4 | 467.4 | 472.8 | 453.5 | 726,128 |
| February 11, 2026 | 461 | 458.5 | 458.5 | 469 | 453.05 | 1.45M |
| February 10, 2026 | 522.7 | 468.7 | 468.7 | 525.9 | 464.8 | 3.35M |
| February 09, 2026 | 499.7 | 517.85 | 517.85 | 521 | 494.7 | 764,125 |
| February 06, 2026 | 500.9 | 492.25 | 492.25 | 500.9 | 484 | 286,665 |
| February 05, 2026 | 480 | 498.95 | 498.95 | 503.6 | 479 | 755,999 |
| February 04, 2026 | 487 | 488 | 488 | 491.05 | 479 | 411,527 |
| February 03, 2026 | 485.85 | 485.35 | 485.35 | 494.6 | 467.1 | 1.1M |
| February 02, 2026 | 461.25 | 461.05 | 461.05 | 466 | 447.4 | 467,092 |
| February 01, 2026 | 466.05 | 459.05 | 459.05 | 470.5 | 456 | 339,519 |
| January 30, 2026 | 470 | 463.55 | 463.55 | 472.15 | 460 | 427,343 |
| January 29, 2026 | 479.85 | 471.55 | 471.55 | 485 | 464.6 | 626,143 |
| January 28, 2026 | 470.95 | 474.45 | 474.45 | 477.9 | 464.7 | 588,137 |
| January 27, 2026 | 458.55 | 467.2 | 467.2 | 475.6 | 445.75 | 1.4M |
| January 23, 2026 | 480 | 457.3 | 457.3 | 484.6 | 454 | 806,006 |
| January 22, 2026 | 481.4 | 483.45 | 483.45 | 489 | 465 | 1.37M |
| January 21, 2026 | 482.05 | 472 | 472 | 497.4 | 467.95 | 1.87M |
| January 20, 2026 | 513.95 | 482.1 | 482.1 | 513.95 | 480 | 1.5M |
| January 19, 2026 | 530.3 | 513.65 | 513.65 | 538.25 | 510.4 | 949,817 |
| January 16, 2026 | 528.35 | 537.7 | 537.7 | 544.9 | 528.35 | 1.35M |
| January 14, 2026 | 534.95 | 533.6 | 533.6 | 546.5 | 523.85 | 5.91M |
| January 13, 2026 | 491.55 | 536.25 | 536.25 | 548.3 | 487.6 | 15.52M |
| January 12, 2026 | 494 | 486.65 | 486.65 | 500.65 | 474.05 | 2.68M |
| January 09, 2026 | 525 | 496.35 | 496.35 | 527.75 | 493.05 | 3.04M |
| January 08, 2026 | 547.9 | 523.2 | 523.2 | 559.9 | 519.75 | 2.55M |
| January 07, 2026 | 565.8 | 546.65 | 546.65 | 568.8 | 545.1 | 1.95M |
| January 06, 2026 | 586.3 | 568.1 | 568.1 | 595.9 | 561 | 2.75M |
| January 05, 2026 | 622 | 586.3 | 586.3 | 622 | 574.05 | 7.75M |
| January 02, 2026 | 679 | 616 | 616 | 694.95 | 608.9 | 15.99M |
| January 01, 2026 | 761.2 | 682.35 | 682.35 | 779 | 665.2 | 32.77M |
| December 31, 2025 | 617 | 725.3 | 725.3 | 735.95 | 610.1 | 13.37M |
| December 30, 2025 | 614 | 613.3 | 613.3 | 639.95 | 609 | 1.92M |
| December 29, 2025 | 612.85 | 611.75 | 611.75 | 618 | 600.75 | 1.08M |
| December 26, 2025 | 594 | 604.7 | 604.7 | 614 | 583.65 | 1.25M |
| December 24, 2025 | 592.85 | 588.55 | 588.55 | 602.5 | 586 | 486,565 |
| December 23, 2025 | 573.75 | 588.6 | 588.6 | 597 | 573.75 | 598,727 |
| December 22, 2025 | 576.05 | 575.95 | 575.95 | 580.85 | 571.8 | 298,621 |
| December 19, 2025 | 576 | 568.8 | 568.8 | 579.15 | 567.45 | 274,202 |
| December 18, 2025 | 573 | 573.5 | 573.5 | 579 | 569 | 302,088 |
| December 17, 2025 | 575 | 573.7 | 573.7 | 587 | 568 | 598,364 |
| December 16, 2025 | 575 | 573.3 | 573.3 | 611 | 562.4 | 1.8M |
| December 15, 2025 | 563.9 | 571.15 | 571.15 | 582 | 562 | 507,028 |
| December 12, 2025 | 559.95 | 561.55 | 561.55 | 566.15 | 555 | 281,966 |
| December 11, 2025 | 562.8 | 555.05 | 555.05 | 567 | 552.8 | 338,589 |
| December 10, 2025 | 568 | 559.25 | 559.25 | 580.1 | 557.1 | 407,402 |
| December 09, 2025 | 580 | 569.2 | 569.2 | 583.3 | 565 | 732,379 |
| December 08, 2025 | 606 | 586.3 | 586.3 | 606.5 | 580 | 583,037 |
| December 05, 2025 | 603.65 | 609.85 | 609.85 | 617.9 | 595.2 | 1.15M |
| December 04, 2025 | 611 | 603.65 | 603.65 | 630.45 | 570.55 | 1.8M |
| December 03, 2025 | 578 | 615.4 | 615.4 | 619.4 | 571.05 | 1.99M |
| December 02, 2025 | 540.4 | 582.75 | 582.75 | 590.95 | 539 | 884,104 |
| December 01, 2025 | 590 | 543.25 | 543.25 | 590 | 532.8 | 1.03M |
| November 28, 2025 | 580.05 | 587.95 | 587.95 | 598.9 | 571.55 | 664,943 |
| November 27, 2025 | 578.4 | 581.95 | 581.95 | 586.9 | 572.85 | 347,251 |