449.10
-14.5(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 462.7 | 449.1 | 449.1 | 465 | 445.2 | 33,687 |
| February 19, 2026 | 477.9 | 463.6 | 463.6 | 477.9 | 461.2 | 72,196 |
| February 18, 2026 | 480.8 | 471.15 | 471.15 | 483.1 | 466.2 | 30,271 |
| February 17, 2026 | 471.1 | 480.8 | 480.8 | 483 | 470.1 | 16,898 |
| February 16, 2026 | 482 | 475.6 | 475.6 | 484.8 | 471.1 | 27,186 |
| February 13, 2026 | 490 | 482.95 | 482.95 | 498 | 481.2 | 44,078 |
| February 12, 2026 | 498.9 | 495.4 | 495.4 | 500 | 491.3 | 51,063 |
| February 11, 2026 | 505.15 | 496.25 | 496.25 | 508.95 | 495.15 | 58,511 |
| February 10, 2026 | 505.2 | 507.85 | 507.85 | 512.9 | 500.1 | 31,718 |
| February 09, 2026 | 497.8 | 502.7 | 502.7 | 508 | 495.3 | 31,983 |
| February 06, 2026 | 502.2 | 495.15 | 495.15 | 504 | 491.5 | 26,424 |
| February 05, 2026 | 510.45 | 505 | 505 | 510.6 | 496.85 | 36,548 |
| February 04, 2026 | 492.3 | 513 | 513 | 515 | 492.3 | 43,734 |
| February 03, 2026 | 519.3 | 495.65 | 495.65 | 527 | 489 | 119,359 |
| February 02, 2026 | 501.75 | 503.15 | 503.15 | 509 | 486.95 | 66,711 |
| February 01, 2026 | 513.1 | 503.85 | 503.85 | 515.2 | 493 | 42,724 |
| January 30, 2026 | 500 | 517.85 | 517.85 | 520.95 | 496.5 | 60,784 |
| January 29, 2026 | 502.4 | 504.35 | 504.35 | 512 | 486.75 | 55,977 |
| January 28, 2026 | 474 | 499.75 | 499.75 | 515 | 474 | 102,365 |
| January 27, 2026 | 491 | 474.05 | 474.05 | 491 | 463.55 | 89,570 |
| January 23, 2026 | 498 | 490.05 | 490.05 | 499.9 | 480.05 | 50,021 |
| January 22, 2026 | 504.25 | 498.3 | 498.3 | 511.7 | 492.05 | 41,590 |
| January 21, 2026 | 503.1 | 500.4 | 500.4 | 515 | 487.95 | 73,801 |
| January 20, 2026 | 509.95 | 507.7 | 507.7 | 516.7 | 491 | 188,199 |
| January 19, 2026 | 507.55 | 508.95 | 508.95 | 511 | 493.5 | 46,505 |
| January 16, 2026 | 500.35 | 509.7 | 509.7 | 512 | 495.55 | 39,196 |
| January 14, 2026 | 499.5 | 500.35 | 500.35 | 504 | 491.2 | 52,679 |
| January 13, 2026 | 498.75 | 499.55 | 499.55 | 504.55 | 493 | 24,062 |
| January 12, 2026 | 498.75 | 500 | 500 | 506.7 | 477.1 | 89,777 |
| January 09, 2026 | 500 | 498.8 | 498.8 | 508 | 492.05 | 50,384 |
| January 08, 2026 | 517.65 | 503.65 | 503.65 | 519.75 | 498.7 | 37,729 |
| January 07, 2026 | 524.05 | 515.7 | 515.7 | 525 | 514.65 | 30,076 |
| January 06, 2026 | 516.25 | 527.05 | 527.05 | 539.55 | 516.25 | 31,254 |
| January 05, 2026 | 533.65 | 519.75 | 519.75 | 533.65 | 517.65 | 25,384 |
| January 02, 2026 | 544.6 | 529.15 | 529.15 | 544.6 | 526.05 | 19,899 |
| January 01, 2026 | 552.75 | 544.6 | 544.6 | 555.45 | 542.3 | 16,557 |
| December 31, 2025 | 531.15 | 556.05 | 556.05 | 560.95 | 531.15 | 194,509 |
| December 30, 2025 | 501.05 | 531.15 | 531.15 | 535 | 492.2 | 202,980 |
| December 29, 2025 | 502.95 | 501.8 | 501.8 | 509.4 | 496.1 | 44,380 |
| December 26, 2025 | 504.95 | 505.55 | 505.55 | 514.7 | 490.2 | 222,530 |
| December 24, 2025 | 525 | 501 | 501 | 525.05 | 496.65 | 123,809 |
| December 23, 2025 | 525.5 | 519.3 | 519.3 | 527.7 | 507 | 123,994 |
| December 22, 2025 | 538.1 | 522.7 | 522.7 | 544 | 521.25 | 86,777 |
| December 19, 2025 | 529 | 535.3 | 535.3 | 539.25 | 529 | 21,667 |
| December 18, 2025 | 545.6 | 531.1 | 531.1 | 546 | 528 | 39,479 |
| December 17, 2025 | 547.7 | 545.25 | 545.25 | 549 | 536.4 | 34,458 |
| December 16, 2025 | 553 | 549.45 | 549.45 | 553 | 547 | 13,052 |
| December 15, 2025 | 550.95 | 550.9 | 550.9 | 553.4 | 545.6 | 20,580 |
| December 12, 2025 | 549.7 | 550.4 | 550.4 | 558.9 | 544.35 | 56,047 |
| December 11, 2025 | 545.5 | 546.85 | 546.85 | 553.8 | 545 | 28,625 |
| December 10, 2025 | 557.3 | 553.55 | 553.55 | 565 | 545.3 | 37,869 |
| December 09, 2025 | 546.8 | 554.35 | 554.35 | 565 | 536.1 | 55,503 |
| December 08, 2025 | 558.55 | 553.8 | 553.8 | 567 | 535.05 | 66,011 |
| December 05, 2025 | 542.4 | 554.1 | 554.1 | 565.75 | 528.5 | 109,392 |
| December 04, 2025 | 544.25 | 545.15 | 545.15 | 547.55 | 539.95 | 43,707 |
| December 03, 2025 | 555.7 | 543.5 | 543.5 | 555.7 | 542.1 | 141,643 |
| December 02, 2025 | 552.9 | 552.8 | 552.8 | 561.95 | 540.1 | 125,635 |
| December 01, 2025 | 552.25 | 554.55 | 554.55 | 580 | 548.5 | 103,704 |
| November 28, 2025 | 555 | 548.95 | 548.95 | 562 | 542.8 | 689,433 |
| November 27, 2025 | 558 | 554.45 | 554.45 | 566.1 | 551.15 | 34,714 |