458.55
-12.45(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 468 | 458.55 | 458.55 | 470.5 | 448.2 | 63,997 |
| February 19, 2026 | 480.3 | 471 | 471 | 485 | 464.2 | 54,695 |
| February 18, 2026 | 470 | 484.55 | 484.55 | 498 | 452.35 | 434,861 |
| February 17, 2026 | 518.45 | 510.15 | 510.15 | 518.45 | 507.5 | 11,902 |
| February 16, 2026 | 511 | 513.8 | 513.8 | 516.8 | 508 | 8,882 |
| February 13, 2026 | 515 | 517.05 | 517.05 | 524 | 509.3 | 10,523 |
| February 12, 2026 | 520.5 | 522.9 | 522.9 | 538.9 | 496 | 170,098 |
| February 11, 2026 | 530.05 | 520.65 | 520.65 | 530.95 | 519.6 | 14,528 |
| February 10, 2026 | 540.5 | 531.4 | 531.4 | 546.4 | 528 | 13,256 |
| February 09, 2026 | 530.25 | 540.3 | 540.3 | 547.35 | 527 | 25,119 |
| February 06, 2026 | 524.6 | 528.4 | 528.4 | 530 | 519 | 15,126 |
| February 05, 2026 | 528.3 | 527.5 | 527.5 | 529.4 | 520.85 | 9,568 |
| February 04, 2026 | 527 | 527.45 | 527.45 | 529.85 | 521.25 | 16,259 |
| February 03, 2026 | 530 | 524.05 | 524.05 | 530 | 513.45 | 13,909 |
| February 02, 2026 | 518.3 | 517 | 517 | 520.8 | 513.2 | 15,215 |
| February 01, 2026 | 511.5 | 523.95 | 523.95 | 535 | 505.85 | 21,927 |
| January 30, 2026 | 525 | 517.35 | 517.35 | 530 | 515.05 | 66,588 |
| January 29, 2026 | 557 | 561.1 | 561.1 | 565 | 551.55 | 259,620 |
| January 28, 2026 | 565 | 559.55 | 559.55 | 568 | 553.05 | 179,121 |
| January 27, 2026 | 570.05 | 567.75 | 567.75 | 570.05 | 562.1 | 74,259 |
| January 23, 2026 | 573 | 567.8 | 567.8 | 573 | 566.15 | 56,778 |
| January 22, 2026 | 563.5 | 569.45 | 569.45 | 571.1 | 562 | 90,620 |
| January 21, 2026 | 561.75 | 560.35 | 560.35 | 569.2 | 556.2 | 104,777 |
| January 20, 2026 | 566 | 561.75 | 561.75 | 569 | 552 | 149,502 |
| January 19, 2026 | 561.9 | 565.8 | 565.8 | 567.5 | 557.1 | 42,106 |
| January 16, 2026 | 556.05 | 559.2 | 559.2 | 561.9 | 555 | 44,795 |
| January 14, 2026 | 552 | 552.8 | 552.8 | 554.65 | 548.55 | 27,950 |
| January 13, 2026 | 548 | 549.4 | 549.4 | 551 | 545.65 | 13,993 |
| January 12, 2026 | 538 | 547.85 | 547.85 | 549 | 530.2 | 35,817 |
| January 09, 2026 | 546.15 | 539.5 | 539.5 | 547.65 | 536.25 | 34,910 |
| January 08, 2026 | 549.1 | 545.4 | 545.4 | 549.1 | 544 | 35,683 |
| January 07, 2026 | 548.85 | 547.45 | 547.45 | 549.55 | 546.1 | 29,034 |
| January 06, 2026 | 550 | 548.85 | 548.85 | 550 | 545 | 29,022 |
| January 05, 2026 | 550.3 | 546.65 | 546.65 | 550.4 | 545.15 | 51,803 |
| January 02, 2026 | 547.5 | 550.35 | 550.35 | 554.6 | 541.7 | 108,141 |
| January 01, 2026 | 534 | 541.7 | 541.7 | 548.7 | 533.85 | 113,172 |
| December 31, 2025 | 530.5 | 532 | 532 | 533.95 | 527.7 | 49,855 |
| December 30, 2025 | 527.55 | 529.2 | 529.2 | 529.95 | 524.8 | 31,857 |
| December 29, 2025 | 529.4 | 526.95 | 526.95 | 529.4 | 524 | 24,353 |
| December 26, 2025 | 531.45 | 527.1 | 527.1 | 532.45 | 526.15 | 28,338 |
| December 24, 2025 | 534.1 | 529.9 | 529.65 | 534.1 | 528 | 26,205 |
| December 23, 2025 | 525 | 531.45 | 531.45 | 534.65 | 523.65 | 61,326 |
| December 22, 2025 | 519.9 | 524.55 | 524.55 | 527.9 | 518 | 45,494 |
| December 19, 2025 | 517.1 | 517.05 | 517.05 | 520 | 516.1 | 41,116 |
| December 18, 2025 | 516.55 | 517.7 | 517.7 | 520.45 | 515.8 | 29,097 |
| December 17, 2025 | 524.4 | 517.9 | 517.9 | 524.4 | 516.65 | 33,227 |
| December 16, 2025 | 527 | 519.3 | 519.3 | 527 | 518 | 84,127 |
| December 15, 2025 | 551.15 | 518.45 | 518.45 | 559.4 | 515.25 | 443,942 |
| December 12, 2025 | 555 | 546 | 546 | 560.5 | 544.3 | 122,024 |
| December 11, 2025 | 536.5 | 549.2 | 549.2 | 551.5 | 532.15 | 105,718 |
| December 10, 2025 | 536.8 | 532.2 | 532.2 | 536.8 | 527.85 | 53,431 |
| December 09, 2025 | 526 | 528.45 | 528.45 | 532 | 520 | 139,681 |
| December 08, 2025 | 510.85 | 525.35 | 525.35 | 541.7 | 506.15 | 749,825 |
| December 05, 2025 | 478.3 | 475.7 | 475.7 | 488.8 | 475 | 3,187 |
| December 04, 2025 | 481.6 | 478.3 | 478.3 | 482.6 | 478 | 4,834 |
| December 03, 2025 | 486.3 | 481.4 | 481.4 | 490 | 480.05 | 13,112 |
| December 02, 2025 | 495.5 | 487.75 | 487.75 | 498.35 | 486.25 | 10,747 |
| December 01, 2025 | 488 | 490.9 | 490.9 | 497 | 486.5 | 5,994 |
| November 28, 2025 | 500.7 | 489.15 | 489.15 | 500.7 | 488 | 6,989 |
| November 27, 2025 | 485.05 | 495.7 | 495.7 | 501.45 | 485.05 | 4,485 |