518.45
+0.3(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 510.3 | 518.45 | 518.45 | 526 | 504.05 | 48,372 |
| February 19, 2026 | 532.35 | 518.15 | 518.15 | 535.55 | 514.5 | 42,037 |
| February 18, 2026 | 528 | 535 | 535 | 538.1 | 528 | 21,175 |
| February 17, 2026 | 521.65 | 532.4 | 532.4 | 539 | 521.65 | 30,655 |
| February 16, 2026 | 523.6 | 527.8 | 527.8 | 529.75 | 518.75 | 87,881 |
| February 13, 2026 | 518.7 | 525.6 | 525.6 | 540.8 | 507.05 | 59,384 |
| February 12, 2026 | 538.35 | 514.6 | 514.6 | 544.8 | 510.2 | 54,531 |
| February 11, 2026 | 520 | 537.1 | 537.1 | 554 | 520 | 427,075 |
| February 10, 2026 | 486.8 | 506.95 | 506.95 | 515.7 | 485 | 64,894 |
| February 09, 2026 | 483.4 | 491.25 | 491.25 | 498.4 | 483.4 | 38,190 |
| February 06, 2026 | 484.7 | 480.85 | 480.85 | 490 | 475.05 | 15,278 |
| February 05, 2026 | 483.45 | 483.6 | 483.6 | 489.45 | 479 | 14,527 |
| February 04, 2026 | 471.7 | 483.7 | 483.7 | 497.6 | 464.6 | 358,504 |
| February 03, 2026 | 478 | 470.15 | 470.15 | 498 | 463.95 | 36,972 |
| February 02, 2026 | 443.8 | 456.45 | 456.45 | 458.2 | 443.1 | 12,085 |
| February 01, 2026 | 456 | 447.9 | 447.9 | 462.5 | 440 | 18,486 |
| January 30, 2026 | 453.5 | 460.15 | 460.15 | 465.45 | 453.5 | 16,625 |
| January 29, 2026 | 470.1 | 460.7 | 460.7 | 473.85 | 458 | 22,473 |
| January 28, 2026 | 458.35 | 470.75 | 470.75 | 472 | 457.85 | 27,373 |
| January 27, 2026 | 453 | 460.65 | 460.65 | 465 | 452 | 40,306 |
| January 23, 2026 | 466 | 457.1 | 457.1 | 470 | 447.05 | 42,880 |
| January 22, 2026 | 462.1 | 466.35 | 466.35 | 470.25 | 456.35 | 23,987 |
| January 21, 2026 | 464.5 | 460.3 | 460.3 | 473.6 | 456.1 | 22,211 |
| January 20, 2026 | 480.2 | 468.8 | 468.8 | 480.55 | 466 | 14,118 |
| January 19, 2026 | 495.45 | 484.65 | 484.65 | 495.45 | 481.55 | 12,994 |
| January 16, 2026 | 491.25 | 496.7 | 496.7 | 504.95 | 489.2 | 22,207 |
| January 14, 2026 | 462.8 | 493.65 | 493.65 | 495.55 | 462.8 | 40,070 |
| January 13, 2026 | 471.75 | 467.45 | 467.45 | 477.5 | 465.5 | 18,741 |
| January 12, 2026 | 450.05 | 474.8 | 474.8 | 476.95 | 446 | 27,322 |
| January 09, 2026 | 458 | 455.5 | 455.5 | 463.3 | 450 | 38,619 |
| January 08, 2026 | 464.2 | 462.95 | 462.95 | 470 | 460.7 | 9,535 |
| January 07, 2026 | 467.95 | 468.25 | 468.25 | 472 | 462.55 | 25,214 |
| January 06, 2026 | 473.5 | 467.65 | 467.65 | 473.5 | 465 | 27,969 |
| January 05, 2026 | 486.5 | 476.05 | 476.05 | 486.55 | 470.7 | 29,648 |
| January 02, 2026 | 483.6 | 483.95 | 483.95 | 497.9 | 478.9 | 30,766 |
| January 01, 2026 | 487.05 | 483.6 | 483.6 | 490.2 | 480 | 10,731 |
| December 31, 2025 | 487.8 | 489.35 | 489.35 | 492.3 | 486.95 | 9,511 |
| December 30, 2025 | 476.5 | 492.3 | 492.3 | 499 | 475 | 23,137 |
| December 29, 2025 | 479.05 | 476.5 | 476.5 | 488.05 | 475.8 | 22,628 |
| December 26, 2025 | 480 | 483.1 | 483.1 | 487.9 | 479 | 12,461 |
| December 24, 2025 | 484.7 | 484.2 | 484.2 | 490.65 | 480.15 | 10,273 |
| December 23, 2025 | 491.4 | 484.65 | 484.65 | 492 | 484 | 8,000 |
| December 22, 2025 | 489.9 | 491.7 | 491.7 | 496.35 | 489.25 | 26,304 |
| December 19, 2025 | 484.35 | 489.8 | 489.8 | 498.15 | 483.45 | 29,149 |
| December 18, 2025 | 495.8 | 484.35 | 484.35 | 495.8 | 483 | 13,599 |
| December 17, 2025 | 496.05 | 497.5 | 497.5 | 498.95 | 486.95 | 13,090 |
| December 16, 2025 | 481.15 | 500 | 500 | 505 | 479.7 | 55,844 |
| December 15, 2025 | 487.9 | 481.15 | 481.15 | 487.9 | 477 | 20,370 |
| December 12, 2025 | 486 | 490.3 | 490.3 | 494.2 | 480.3 | 21,843 |
| December 11, 2025 | 484 | 488.85 | 488.85 | 494.3 | 471.2 | 11,219 |
| December 10, 2025 | 495.9 | 488.25 | 488.25 | 498.35 | 477.75 | 45,653 |
| December 09, 2025 | 499.5 | 495.75 | 495.75 | 506 | 490 | 28,380 |
| December 08, 2025 | 507.25 | 503.35 | 503.35 | 507.3 | 495 | 24,090 |
| December 05, 2025 | 507.25 | 504.65 | 504.65 | 512.8 | 498.1 | 37,190 |
| December 04, 2025 | 504.75 | 509.8 | 509.8 | 513.5 | 499.45 | 26,233 |
| December 03, 2025 | 496.75 | 507.3 | 507.3 | 520 | 490 | 33,886 |
| December 02, 2025 | 497.7 | 499.25 | 499.25 | 502 | 492.7 | 8,870 |
| December 01, 2025 | 497.55 | 497.25 | 497.25 | 502.85 | 492 | 20,431 |
| November 28, 2025 | 490.2 | 501.4 | 501.4 | 502.2 | 490.05 | 10,929 |
| November 27, 2025 | 502.9 | 492.65 | 492.65 | 504 | 490 | 17,879 |