425.70
-0.85(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 425 | 425.7 | 425.7 | 430.65 | 419 | 156,377 |
| February 19, 2026 | 435 | 426.55 | 426.55 | 437.7 | 425 | 129,285 |
| February 18, 2026 | 440.1 | 434.8 | 434.8 | 443.95 | 433.25 | 112,845 |
| February 17, 2026 | 435 | 441.15 | 441.15 | 446.95 | 433.3 | 102,933 |
| February 16, 2026 | 456.15 | 435.85 | 435.85 | 456.15 | 430.95 | 415,210 |
| February 13, 2026 | 479.05 | 455.3 | 455.3 | 479.1 | 452 | 280,190 |
| February 12, 2026 | 489.8 | 479.5 | 479.5 | 489.85 | 477 | 83,704 |
| February 11, 2026 | 497.4 | 489.8 | 489.8 | 498.8 | 485.05 | 76,330 |
| February 10, 2026 | 492 | 495.85 | 495.85 | 501.9 | 491.85 | 110,930 |
| February 09, 2026 | 475.8 | 491 | 491 | 493.6 | 470.75 | 163,153 |
| February 06, 2026 | 470 | 470.75 | 470.75 | 472 | 458.4 | 114,815 |
| February 05, 2026 | 483.95 | 470.15 | 470.15 | 484.1 | 468 | 174,099 |
| February 04, 2026 | 488.55 | 482.2 | 482.2 | 488.75 | 479 | 128,006 |
| February 03, 2026 | 505 | 486.15 | 486.15 | 520 | 485 | 177,317 |
| February 02, 2026 | 478.4 | 479.05 | 479.05 | 482.9 | 465.6 | 163,827 |
| February 01, 2026 | 487.3 | 478.45 | 478.45 | 492.65 | 474.5 | 65,954 |
| January 30, 2026 | 476.8 | 485.35 | 485.35 | 491.85 | 471.9 | 305,469 |
| January 29, 2026 | 483 | 478.75 | 478.75 | 497 | 465.5 | 220,012 |
| January 28, 2026 | 492.3 | 485.45 | 485.45 | 504.3 | 482.15 | 294,648 |
| January 27, 2026 | 484.5 | 493.05 | 493.05 | 497.45 | 477.35 | 137,165 |
| January 23, 2026 | 486.35 | 484.5 | 484.5 | 493.7 | 479 | 72,852 |
| January 22, 2026 | 490.1 | 486.35 | 486.35 | 496 | 483.05 | 75,961 |
| January 21, 2026 | 495 | 486.45 | 486.45 | 495.15 | 481 | 119,767 |
| January 20, 2026 | 512 | 495.1 | 495.1 | 512 | 489.2 | 135,655 |
| January 19, 2026 | 522.55 | 512.25 | 512.25 | 526.45 | 508.8 | 124,680 |
| January 16, 2026 | 537.65 | 528.15 | 528.15 | 539.6 | 522.6 | 67,458 |
| January 14, 2026 | 539.7 | 540.15 | 540.15 | 545 | 536 | 60,347 |
| January 13, 2026 | 543.35 | 540.95 | 540.95 | 543.35 | 534.4 | 82,594 |
| January 12, 2026 | 537.7 | 541.5 | 541.5 | 548 | 533.2 | 282,110 |
| January 09, 2026 | 552.5 | 540.45 | 540.45 | 554.7 | 539 | 235,199 |
| January 08, 2026 | 557.55 | 550.4 | 550.4 | 563.95 | 548.5 | 110,004 |
| January 07, 2026 | 562.95 | 557.4 | 557.4 | 562.95 | 555.5 | 67,010 |
| January 06, 2026 | 571.8 | 563.75 | 563.75 | 572.45 | 555.2 | 175,274 |
| January 05, 2026 | 577.9 | 571.8 | 571.8 | 584 | 568.9 | 102,364 |
| January 02, 2026 | 579.45 | 579.65 | 579.65 | 581 | 572.05 | 60,011 |
| January 01, 2026 | 582 | 575.7 | 575.7 | 584.5 | 574.05 | 51,691 |
| December 31, 2025 | 579.25 | 582.1 | 582.1 | 583.65 | 574 | 80,777 |
| December 30, 2025 | 580.1 | 576.35 | 576.35 | 580.75 | 574.85 | 114,887 |
| December 29, 2025 | 579.95 | 582.75 | 582.75 | 586 | 576.5 | 69,281 |
| December 26, 2025 | 580 | 578.8 | 578.8 | 584.95 | 578.1 | 45,516 |
| December 24, 2025 | 580.95 | 582 | 582 | 585.95 | 577.7 | 89,194 |
| December 23, 2025 | 593.5 | 580.65 | 580.65 | 593.5 | 579.6 | 131,615 |
| December 22, 2025 | 603.7 | 590.9 | 590.9 | 604.2 | 585 | 122,167 |
| December 19, 2025 | 580.15 | 598.2 | 598.2 | 600 | 579.8 | 120,172 |
| December 18, 2025 | 587.25 | 583.05 | 583.05 | 588.65 | 575.05 | 72,760 |
| December 17, 2025 | 596.2 | 587.4 | 587.4 | 598.75 | 585.6 | 52,952 |
| December 16, 2025 | 612 | 596.2 | 596.2 | 612 | 593.8 | 54,629 |
| December 15, 2025 | 593 | 607.1 | 607.1 | 612 | 590.95 | 73,300 |
| December 12, 2025 | 585.3 | 596.35 | 596.35 | 597.65 | 582.8 | 76,257 |
| December 11, 2025 | 590 | 582.2 | 582.2 | 591.3 | 579.4 | 224,377 |
| December 10, 2025 | 610 | 592.6 | 592.6 | 610 | 587 | 101,844 |
| December 09, 2025 | 585 | 610.05 | 610.05 | 616.9 | 580.4 | 213,294 |
| December 08, 2025 | 596 | 588.65 | 588.65 | 597.15 | 583.2 | 161,134 |
| December 05, 2025 | 600.65 | 597.25 | 597.25 | 602.9 | 592 | 95,037 |
| December 04, 2025 | 602 | 604.85 | 604.85 | 606.3 | 599.1 | 58,708 |
| December 03, 2025 | 605.05 | 605.25 | 605.25 | 609 | 599.4 | 92,641 |
| December 02, 2025 | 619.25 | 605.05 | 605.05 | 619.25 | 600.85 | 205,308 |
| December 01, 2025 | 613 | 618.75 | 618.75 | 624 | 611.15 | 632,823 |
| November 28, 2025 | 614.05 | 608.15 | 608.15 | 614.05 | 604.2 | 358,989 |
| November 27, 2025 | 608.25 | 614.7 | 614.7 | 616.9 | 602.4 | 87,838 |