421.40
-0.95(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 416.8 | 421.4 | 421.4 | 424.9 | 416.4 | 722 |
| February 19, 2026 | 423.15 | 422.35 | 422.35 | 425.55 | 419.8 | 1,731 |
| February 18, 2026 | 418.95 | 423.15 | 423.15 | 428 | 414.75 | 2,333 |
| February 17, 2026 | 391.1 | 415.15 | 415.15 | 419.45 | 391.1 | 5,869 |
| February 16, 2026 | 408.15 | 403.9 | 403.9 | 412.65 | 390.1 | 15,624 |
| February 13, 2026 | 419 | 409.9 | 409.9 | 419.2 | 403.25 | 9,277 |
| February 12, 2026 | 425.25 | 414.95 | 414.95 | 434.9 | 391.5 | 24,016 |
| February 11, 2026 | 428 | 421.65 | 421.65 | 446.25 | 418.5 | 9,115 |
| February 10, 2026 | 443.8 | 431.1 | 431.1 | 448.05 | 414.55 | 11,566 |
| February 09, 2026 | 444.5 | 438.35 | 438.35 | 444.5 | 425.95 | 4,726 |
| February 06, 2026 | 425.45 | 434.35 | 434.35 | 446.7 | 412 | 5,845 |
| February 05, 2026 | 459.85 | 421.65 | 421.65 | 459.85 | 410 | 29,155 |
| February 04, 2026 | 472.05 | 459.85 | 459.85 | 472.05 | 455.9 | 2,502 |
| February 03, 2026 | 478.3 | 462.5 | 462.5 | 484.05 | 458.55 | 6,402 |
| February 02, 2026 | 428 | 479.55 | 479.55 | 489.9 | 414.2 | 17,061 |
| February 01, 2026 | 428 | 416.45 | 416.45 | 428 | 410 | 2,450 |
| January 30, 2026 | 416.45 | 411.8 | 411.8 | 428.15 | 402.6 | 5,793 |
| January 29, 2026 | 447.05 | 425.95 | 425.95 | 447.8 | 415 | 8,129 |
| January 28, 2026 | 452.45 | 449.7 | 449.7 | 455 | 445 | 3,907 |
| January 27, 2026 | 444 | 449.4 | 449.4 | 455.95 | 444 | 1,251 |
| January 23, 2026 | 442.55 | 446.15 | 446.15 | 450.1 | 442.55 | 1,478 |
| January 22, 2026 | 438 | 449.15 | 449.15 | 452 | 438 | 2,047 |
| January 21, 2026 | 440 | 436.2 | 436.2 | 444.95 | 433 | 5,713 |
| January 20, 2026 | 450 | 443.7 | 443.7 | 450.2 | 439.45 | 5,238 |
| January 19, 2026 | 467.3 | 448.1 | 448.1 | 467.35 | 444.05 | 15,711 |
| January 16, 2026 | 465.95 | 469.95 | 469.95 | 479 | 465 | 5,152 |
| January 14, 2026 | 492.4 | 469.5 | 469.5 | 495 | 462 | 24,396 |
| January 13, 2026 | 517.9 | 499.5 | 499.5 | 517.9 | 495 | 3,310 |
| January 12, 2026 | 497.3 | 499.95 | 499.95 | 520 | 494.7 | 7,067 |
| January 09, 2026 | 514 | 504.85 | 504.85 | 518.35 | 499 | 4,246 |
| January 08, 2026 | 540 | 508.35 | 508.35 | 559.85 | 505 | 14,898 |
| January 07, 2026 | 475 | 540 | 540 | 553.45 | 473.55 | 60,322 |
| January 06, 2026 | 481.25 | 477.55 | 477.55 | 483.1 | 472 | 2,442 |
| January 05, 2026 | 477.55 | 482.05 | 482.05 | 489 | 475 | 3,065 |
| January 02, 2026 | 485 | 480.45 | 480.45 | 485.15 | 475 | 2,482 |
| January 01, 2026 | 488.95 | 485 | 485 | 489.9 | 485 | 521 |
| December 31, 2025 | 487.05 | 491.2 | 491.2 | 497.6 | 485 | 1,860 |
| December 30, 2025 | 488.1 | 482.3 | 482.3 | 488.7 | 480 | 1,432 |
| December 29, 2025 | 479.3 | 489.05 | 489.05 | 495 | 479.3 | 1,979 |
| December 26, 2025 | 491 | 481.95 | 481.95 | 498.5 | 473.9 | 7,428 |
| December 24, 2025 | 493.95 | 493.15 | 493.15 | 495.15 | 491 | 1,169 |
| December 23, 2025 | 489.5 | 494.2 | 494.2 | 498.3 | 488.05 | 1,777 |
| December 22, 2025 | 483.2 | 490.45 | 490.45 | 495.5 | 481 | 3,522 |
| December 19, 2025 | 482.1 | 476.1 | 476.1 | 485.75 | 471.45 | 2,251 |
| December 18, 2025 | 483.05 | 470.9 | 470.9 | 492 | 469.05 | 3,860 |
| December 17, 2025 | 480 | 482.95 | 482.95 | 491.95 | 480 | 2,587 |
| December 16, 2025 | 488.05 | 485 | 485 | 490.05 | 484.6 | 1,904 |
| December 15, 2025 | 484.8 | 491.25 | 491.25 | 495 | 482.5 | 3,449 |
| December 12, 2025 | 478.15 | 482.5 | 482.5 | 488 | 473.6 | 2,224 |
| December 11, 2025 | 486.3 | 479.8 | 479.8 | 486.3 | 476.35 | 1,849 |
| December 10, 2025 | 485.65 | 479 | 479 | 491.85 | 475.25 | 3,002 |
| December 09, 2025 | 468.3 | 484.5 | 484.5 | 495 | 461.05 | 2,717 |
| December 08, 2025 | 494.15 | 477.55 | 477.55 | 495 | 473.25 | 4,460 |
| December 05, 2025 | 477 | 488.2 | 488.2 | 490.45 | 475.1 | 1,857 |
| December 04, 2025 | 482.3 | 477.7 | 477.7 | 484.2 | 472.65 | 2,805 |
| December 03, 2025 | 494 | 481.15 | 481.15 | 499.5 | 478.1 | 3,302 |
| December 02, 2025 | 485.2 | 494.5 | 494.5 | 496.8 | 477.2 | 5,990 |
| December 01, 2025 | 493 | 478.8 | 478.8 | 499.5 | 471.45 | 7,091 |
| November 28, 2025 | 487 | 495.45 | 495.45 | 498 | 481.5 | 6,208 |
| November 27, 2025 | 466.2 | 483.9 | 483.9 | 487 | 462.7 | 6,331 |