428.00
-0.95(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 437.15 | 428 | 428 | 437.4 | 423 | 5,081 |
| February 19, 2026 | 437.7 | 428.95 | 428.95 | 438.95 | 427 | 4,619 |
| February 18, 2026 | 445 | 436.3 | 436.3 | 445 | 432.05 | 9,441 |
| February 17, 2026 | 441.15 | 435.8 | 435.8 | 449.6 | 432 | 9,259 |
| February 16, 2026 | 438.9 | 440.25 | 440.25 | 449.9 | 437.6 | 26,560 |
| February 13, 2026 | 446.05 | 428.9 | 428.9 | 448.75 | 425.2 | 9,417 |
| February 12, 2026 | 450.5 | 445.45 | 445.45 | 454.3 | 442.95 | 10,699 |
| February 11, 2026 | 469 | 449.75 | 449.75 | 471.6 | 446.3 | 14,034 |
| February 10, 2026 | 455 | 465.3 | 465.3 | 469 | 449.95 | 7,718 |
| February 09, 2026 | 450 | 447.55 | 447.55 | 455.6 | 444.15 | 9,551 |
| February 06, 2026 | 442 | 447.25 | 447.25 | 460 | 425 | 14,729 |
| February 05, 2026 | 455.2 | 445 | 445 | 461.9 | 436.9 | 7,500 |
| February 04, 2026 | 446.35 | 455.2 | 455.2 | 458.4 | 446.35 | 4,189 |
| February 03, 2026 | 431 | 446.35 | 446.35 | 451.8 | 429 | 7,511 |
| February 02, 2026 | 430.6 | 425.6 | 425.6 | 435.45 | 417.6 | 2,284 |
| February 01, 2026 | 437.55 | 431.8 | 431.8 | 450 | 422 | 2,552 |
| January 30, 2026 | 417.05 | 434.4 | 434.4 | 441.35 | 417 | 5,149 |
| January 29, 2026 | 433.25 | 417.8 | 417.8 | 433.25 | 417 | 3,040 |
| January 28, 2026 | 429.5 | 429.45 | 429.45 | 435 | 418.2 | 4,025 |
| January 27, 2026 | 431.9 | 427.2 | 427.2 | 436.55 | 422.25 | 4,120 |
| January 23, 2026 | 439.15 | 427.05 | 427.05 | 443.9 | 420 | 3,813 |
| January 22, 2026 | 440 | 443.1 | 443.1 | 445 | 434.4 | 5,222 |
| January 21, 2026 | 431.65 | 422.25 | 422.25 | 435.45 | 419.45 | 4,211 |
| January 20, 2026 | 444 | 424 | 424 | 448.8 | 421.05 | 3,510 |
| January 19, 2026 | 453.25 | 442.1 | 442.1 | 453.25 | 441.15 | 3,096 |
| January 16, 2026 | 474.4 | 454.7 | 454.7 | 474.4 | 450 | 3,883 |
| January 14, 2026 | 452.05 | 451.05 | 451.05 | 454 | 444.25 | 2,155 |
| January 13, 2026 | 457.95 | 449.65 | 449.65 | 467.5 | 446.25 | 3,921 |
| January 12, 2026 | 464.5 | 455.7 | 455.7 | 466 | 448.6 | 4,215 |
| January 09, 2026 | 493 | 467.8 | 467.8 | 493 | 464.6 | 4,641 |
| January 08, 2026 | 489.05 | 468.75 | 468.75 | 503.6 | 465.2 | 7,341 |
| January 07, 2026 | 490.75 | 489.05 | 489.05 | 492.4 | 486.95 | 2,190 |
| January 06, 2026 | 491.4 | 490.75 | 490.75 | 499 | 484.9 | 3,970 |
| January 05, 2026 | 497 | 495.45 | 495.45 | 505.6 | 495 | 2,617 |
| January 02, 2026 | 507 | 504.55 | 504.55 | 509.9 | 501.15 | 2,062 |
| January 01, 2026 | 503 | 504.1 | 504.1 | 504.5 | 501.25 | 1,562 |
| December 31, 2025 | 510.55 | 502.8 | 502.8 | 515.95 | 500.6 | 3,524 |
| December 30, 2025 | 505.55 | 504.35 | 504.35 | 506.95 | 501.6 | 1,021 |
| December 29, 2025 | 509.95 | 505.5 | 505.5 | 513.4 | 501 | 2,503 |
| December 26, 2025 | 512 | 508.95 | 508.95 | 514.4 | 508.5 | 1,420 |
| December 24, 2025 | 515.5 | 511.6 | 511.6 | 517 | 510.1 | 1,581 |
| December 23, 2025 | 512.5 | 515 | 515 | 516.25 | 507.8 | 5,338 |
| December 22, 2025 | 513.8 | 506.85 | 506.85 | 513.8 | 502.55 | 2,113 |
| December 19, 2025 | 509.05 | 499 | 499 | 509.45 | 496.05 | 1,460 |
| December 18, 2025 | 510 | 504.55 | 504.55 | 510 | 495.4 | 2,481 |
| December 17, 2025 | 511.75 | 501.45 | 501.45 | 511.75 | 499.1 | 3,056 |
| December 16, 2025 | 505.55 | 512.75 | 512.75 | 517.85 | 503.9 | 6,473 |
| December 15, 2025 | 506.4 | 505 | 505 | 511.25 | 502.7 | 3,699 |
| December 12, 2025 | 510 | 506.3 | 506.3 | 516.95 | 502.3 | 3,339 |
| December 11, 2025 | 495.1 | 509.6 | 509.6 | 518.9 | 495.1 | 9,778 |
| December 10, 2025 | 481.25 | 501 | 501 | 525.35 | 481.25 | 27,415 |
| December 09, 2025 | 470 | 478.6 | 478.6 | 480.9 | 462.1 | 4,113 |
| December 08, 2025 | 465.3 | 462.9 | 462.9 | 475 | 460.05 | 5,317 |
| December 05, 2025 | 475.85 | 472.35 | 472.35 | 477 | 470.5 | 1,241 |
| December 04, 2025 | 487 | 476.5 | 476.5 | 487 | 474 | 1,891 |
| December 03, 2025 | 480 | 476.6 | 476.6 | 488.45 | 475 | 2,932 |
| December 02, 2025 | 495 | 481.7 | 481.7 | 495 | 475 | 5,147 |
| December 01, 2025 | 503 | 490.3 | 490.3 | 508.5 | 488 | 5,874 |
| November 28, 2025 | 515 | 504.7 | 504.7 | 515 | 498.15 | 3,630 |
| November 27, 2025 | 504.7 | 495.75 | 495.75 | 506 | 495 | 1,705 |