491.89
-2.09(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 495.44 | 491.89 | 491.89 | 496.95 | 490 | 288,832 |
| February 19, 2026 | 493.59 | 493.98 | 493.98 | 497.7 | 492.1 | 83,470 |
| February 18, 2026 | 487.57 | 491.67 | 491.67 | 495.5 | 487.57 | 107,497 |
| February 17, 2026 | 490 | 487.57 | 487.57 | 492.98 | 486.03 | 263,871 |
| February 16, 2026 | 491.7 | 489.99 | 489.99 | 493.99 | 488.1 | 284,680 |
| February 13, 2026 | 497.96 | 494.99 | 494.99 | 499.8 | 493 | 187,297 |
| February 12, 2026 | 503.4 | 503.23 | 503.23 | 511.68 | 495.6 | 274,247 |
| February 11, 2026 | 500.5 | 499.8 | 499.8 | 502 | 494 | 190,822 |
| February 10, 2026 | 493.3 | 499.35 | 499.35 | 504.85 | 493.3 | 161,113 |
| February 09, 2026 | 500 | 491.81 | 491.81 | 501.33 | 486.1 | 240,646 |
| February 06, 2026 | 491.7 | 494.45 | 494.45 | 495 | 488 | 66,953 |
| February 05, 2026 | 487 | 490.12 | 490.12 | 491 | 484 | 56,149 |
| February 04, 2026 | 491 | 485.33 | 485.33 | 491.25 | 482.2 | 84,411 |
| February 03, 2026 | 491.68 | 488.25 | 488.25 | 492.79 | 486 | 76,551 |
| February 02, 2026 | 490.9 | 488.99 | 488.99 | 492.5 | 486 | 118,751 |
| February 01, 2026 | 507.5 | 490.92 | 490.92 | 507.5 | 489.98 | 60,518 |
| January 30, 2026 | 497 | 498.5 | 498.5 | 500 | 492.93 | 138,991 |
| January 29, 2026 | 494.7 | 495.99 | 495.99 | 501 | 493.21 | 87,993 |
| January 28, 2026 | 491.99 | 491.49 | 491.49 | 499.5 | 488.12 | 143,459 |
| January 27, 2026 | 492.4 | 490.92 | 490.92 | 493.92 | 485.85 | 106,921 |
| January 23, 2026 | 489.99 | 490.06 | 490.06 | 491.99 | 485.36 | 223,506 |
| January 22, 2026 | 489.98 | 488.28 | 488.28 | 490 | 486.33 | 120,434 |
| January 21, 2026 | 488.87 | 488.99 | 488.99 | 494.5 | 485 | 176,925 |
| January 20, 2026 | 486.8 | 488.87 | 488.87 | 492.4 | 486.79 | 113,440 |
| January 19, 2026 | 492.96 | 484.42 | 484.42 | 494 | 483.15 | 105,454 |
| January 16, 2026 | 482.54 | 490.58 | 490.58 | 492 | 480 | 109,697 |
| January 14, 2026 | 473.8 | 479.73 | 479.73 | 488.89 | 472.11 | 146,536 |
| January 13, 2026 | 480.02 | 474.53 | 474.53 | 484.85 | 470.99 | 300,190 |
| January 12, 2026 | 487.4 | 482.84 | 482.84 | 492 | 475.11 | 200,227 |
| January 09, 2026 | 491.6 | 484.54 | 484.54 | 491.6 | 482 | 89,148 |
| January 08, 2026 | 491 | 488.96 | 488.96 | 493 | 486.3 | 128,329 |
| January 07, 2026 | 491.4 | 488.95 | 488.95 | 492.94 | 487.5 | 127,350 |
| January 06, 2026 | 494.3 | 489.18 | 489.18 | 495.98 | 486.73 | 162,121 |
| January 05, 2026 | 477.69 | 489.94 | 489.94 | 494.79 | 476.78 | 230,600 |
| January 02, 2026 | 475.3 | 474.41 | 474.41 | 478 | 473.58 | 52,796 |
| January 01, 2026 | 476 | 474.01 | 474.01 | 476 | 471.26 | 62,903 |
| December 31, 2025 | 472.4 | 474.99 | 474.99 | 476.8 | 469.58 | 89,811 |
| December 30, 2025 | 475.79 | 469.57 | 469.57 | 476.8 | 462.52 | 138,972 |
| December 29, 2025 | 473.3 | 474.9 | 474.9 | 475 | 469.83 | 251,281 |
| December 26, 2025 | 472.8 | 470.95 | 470.95 | 474.69 | 467.02 | 145,953 |
| December 24, 2025 | 468.8 | 469.68 | 469.68 | 473.8 | 467.49 | 102,150 |
| December 23, 2025 | 474.4 | 467.47 | 467.47 | 477.89 | 465.11 | 162,772 |
| December 22, 2025 | 474 | 472.15 | 472.15 | 480.98 | 470.74 | 150,299 |
| December 19, 2025 | 476 | 471.83 | 471.83 | 477 | 467.11 | 317,784 |
| December 18, 2025 | 474.25 | 474.91 | 474.91 | 477 | 469.5 | 93,446 |
| December 17, 2025 | 473.79 | 474.25 | 474.25 | 475.98 | 466.51 | 170,392 |
| December 16, 2025 | 473 | 471.59 | 471.59 | 473 | 465.35 | 359,224 |
| December 15, 2025 | 474.95 | 472.52 | 472.52 | 476.8 | 468.4 | 101,292 |
| December 12, 2025 | 481.7 | 474.95 | 474.95 | 487 | 473.33 | 161,417 |
| December 11, 2025 | 486.83 | 480.3 | 480.3 | 493.7 | 479.02 | 100,679 |
| December 10, 2025 | 487.7 | 486.83 | 486.83 | 493.74 | 485.5 | 104,388 |
| December 09, 2025 | 494.62 | 489.08 | 489.08 | 496 | 485 | 245,285 |
| December 08, 2025 | 500.7 | 494.13 | 494.13 | 501.91 | 488 | 142,293 |
| December 05, 2025 | 489 | 493.8 | 493.8 | 500.85 | 487.57 | 160,393 |
| December 04, 2025 | 483 | 486.79 | 486.79 | 491 | 480.95 | 251,986 |
| December 03, 2025 | 471.6 | 480.95 | 480.95 | 482.25 | 470.08 | 176,789 |
| December 02, 2025 | 465.75 | 470.12 | 470.12 | 472.18 | 464.83 | 178,722 |
| December 01, 2025 | 462.7 | 464.83 | 464.83 | 465.2 | 460.02 | 50,597 |
| November 28, 2025 | 459.99 | 462.68 | 462.68 | 464.4 | 459.62 | 42,750 |
| November 27, 2025 | 458.5 | 459.62 | 459.62 | 461.97 | 455.99 | 40,318 |