461.35
+2.05(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 459.6 | 461.35 | 461.35 | 465 | 456.7 | 211,193 |
| February 19, 2026 | 470.2 | 459.3 | 459.3 | 472.95 | 454.3 | 349,052 |
| February 18, 2026 | 467.7 | 471.95 | 471.95 | 474 | 462.05 | 299,851 |
| February 17, 2026 | 484.9 | 464.8 | 464.8 | 489.45 | 458.1 | 460,887 |
| February 16, 2026 | 466 | 480.6 | 480.6 | 483.45 | 452.65 | 392,536 |
| February 13, 2026 | 464.8 | 464.75 | 464.75 | 471.5 | 464.1 | 258,674 |
| February 12, 2026 | 466.35 | 467.95 | 467.95 | 477.5 | 465.1 | 399,046 |
| February 11, 2026 | 468.95 | 464.25 | 464.25 | 477.95 | 460.3 | 528,908 |
| February 10, 2026 | 455.85 | 464.5 | 464.5 | 469 | 452.5 | 469,568 |
| February 09, 2026 | 447.8 | 452.55 | 452.55 | 461.5 | 445.2 | 711,189 |
| February 06, 2026 | 434 | 442.2 | 442.2 | 446.5 | 434 | 343,168 |
| February 05, 2026 | 429.5 | 433.95 | 433.95 | 434.7 | 429.45 | 168,448 |
| February 04, 2026 | 426 | 429.9 | 429.9 | 430.95 | 425.55 | 100,905 |
| February 03, 2026 | 431.35 | 424.45 | 424.45 | 439.75 | 415.1 | 216,665 |
| February 02, 2026 | 415 | 415.75 | 415.75 | 419 | 406.4 | 124,381 |
| February 01, 2026 | 410.35 | 418.15 | 418.15 | 420 | 407.1 | 130,941 |
| January 30, 2026 | 409.7 | 411.15 | 411.15 | 415.95 | 403.55 | 131,379 |
| January 29, 2026 | 400 | 409.7 | 409.7 | 416 | 399.95 | 87,946 |
| January 28, 2026 | 401.55 | 403.8 | 403.8 | 408.8 | 394 | 139,602 |
| January 27, 2026 | 408.25 | 400.65 | 400.65 | 408.25 | 398.25 | 95,539 |
| January 23, 2026 | 409 | 408.25 | 408.25 | 416.65 | 401.1 | 110,368 |
| January 22, 2026 | 409 | 411.1 | 411.1 | 427 | 404 | 194,950 |
| January 21, 2026 | 389.5 | 404.65 | 404.65 | 405.95 | 384.05 | 184,058 |
| January 20, 2026 | 397.95 | 396.45 | 396.45 | 400.85 | 391 | 141,130 |
| January 19, 2026 | 388.25 | 399.95 | 399.95 | 401.5 | 386.6 | 114,248 |
| January 16, 2026 | 396 | 394.7 | 394.7 | 397 | 392.1 | 63,047 |
| January 14, 2026 | 393.05 | 398.5 | 398.5 | 402.7 | 393.05 | 110,837 |
| January 13, 2026 | 401.75 | 394.65 | 394.65 | 406.2 | 392.55 | 122,023 |
| January 12, 2026 | 400.95 | 403.75 | 403.75 | 406 | 392.65 | 170,888 |
| January 09, 2026 | 420.75 | 400.45 | 400.45 | 429.5 | 393.95 | 199,724 |
| January 08, 2026 | 446 | 417.95 | 417.95 | 450.75 | 412 | 511,819 |
| January 07, 2026 | 436.6 | 446.7 | 446.7 | 451 | 435 | 276,868 |
| January 06, 2026 | 437.95 | 436.9 | 436.9 | 437.95 | 429.25 | 85,423 |
| January 05, 2026 | 429.8 | 433.65 | 433.65 | 439.9 | 424.95 | 112,621 |
| January 02, 2026 | 428.05 | 429.8 | 429.8 | 431.95 | 420.9 | 64,987 |
| January 01, 2026 | 427.3 | 428.05 | 428.05 | 429.7 | 418.35 | 60,555 |
| December 31, 2025 | 429.9 | 421.9 | 421.9 | 435.65 | 418.95 | 150,936 |
| December 30, 2025 | 425 | 425.9 | 425.9 | 429 | 421.05 | 113,752 |
| December 29, 2025 | 418.8 | 425.35 | 425.35 | 427.9 | 413.25 | 130,617 |
| December 26, 2025 | 414 | 413.25 | 413.25 | 418.6 | 410.4 | 72,289 |
| December 24, 2025 | 408 | 414.9 | 414.9 | 418.45 | 407 | 85,766 |
| December 23, 2025 | 407.25 | 409.95 | 409.95 | 411.65 | 405.55 | 42,366 |
| December 22, 2025 | 401.4 | 408.25 | 408.25 | 410.25 | 399.1 | 65,684 |
| December 19, 2025 | 401.85 | 401.4 | 401.4 | 403.4 | 398.25 | 26,181 |
| December 18, 2025 | 402.5 | 401.35 | 401.35 | 404.75 | 396.3 | 40,787 |
| December 17, 2025 | 405.1 | 401.1 | 401.1 | 409.65 | 400.1 | 37,682 |
| December 16, 2025 | 404.8 | 406.65 | 406.65 | 412 | 402.1 | 50,364 |
| December 15, 2025 | 408 | 404.8 | 404.8 | 409.8 | 402 | 28,391 |
| December 12, 2025 | 409.9 | 408.6 | 408.6 | 411.85 | 405.6 | 42,468 |
| December 11, 2025 | 405.95 | 406.9 | 406.9 | 408.45 | 398.55 | 40,856 |
| December 10, 2025 | 395.85 | 405.95 | 405.95 | 407.5 | 391.4 | 67,439 |
| December 09, 2025 | 388 | 397.85 | 397.85 | 400.5 | 382.8 | 47,750 |
| December 08, 2025 | 403.5 | 393.9 | 393.9 | 405.9 | 391.1 | 42,440 |
| December 05, 2025 | 405.5 | 407 | 407 | 408.45 | 398.05 | 43,668 |
| December 04, 2025 | 411 | 403.4 | 403.4 | 412.6 | 401.55 | 71,701 |
| December 03, 2025 | 404.2 | 414 | 414 | 424 | 403.65 | 111,657 |
| December 02, 2025 | 399.65 | 408.3 | 408.3 | 410.9 | 396.15 | 59,573 |
| December 01, 2025 | 398 | 403.7 | 403.7 | 408 | 393.05 | 71,206 |
| November 30, 2025 | 398 | 403.7 | 403.7 | 408 | 393.05 | 71,210 |
| November 28, 2025 | 395.9 | 399.2 | 399.2 | 401.15 | 391 | 45,065 |