464.25
+4(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 457.95 | 464.25 | 464.25 | 468.5 | 456.3 | 129,848 |
| February 19, 2026 | 471.95 | 460.25 | 460.25 | 473 | 459.9 | 115,682 |
| February 18, 2026 | 477.3 | 470.55 | 470.55 | 477.3 | 467.5 | 134,208 |
| February 17, 2026 | 484 | 481.6 | 481.6 | 485.8 | 480 | 85,025 |
| February 16, 2026 | 477.4 | 480.7 | 480.7 | 488 | 475.2 | 170,238 |
| February 13, 2026 | 485 | 477.4 | 477.4 | 489.9 | 474 | 120,768 |
| February 12, 2026 | 500.05 | 486.8 | 486.8 | 502 | 485 | 177,862 |
| February 11, 2026 | 504.55 | 502 | 502 | 509.35 | 492.3 | 344,013 |
| February 10, 2026 | 476.6 | 501.2 | 501.2 | 503.65 | 474.55 | 405,813 |
| February 09, 2026 | 465 | 476.3 | 476.3 | 477.95 | 462.6 | 162,440 |
| February 06, 2026 | 462 | 458.15 | 458.15 | 464 | 453 | 81,395 |
| February 05, 2026 | 464 | 462 | 462 | 465.95 | 459.5 | 70,843 |
| February 04, 2026 | 458.2 | 461.35 | 461.35 | 472 | 458 | 174,581 |
| February 03, 2026 | 467 | 458.2 | 458.2 | 468.95 | 451.1 | 133,352 |
| February 02, 2026 | 453.25 | 445.95 | 445.95 | 454.45 | 429 | 281,012 |
| February 01, 2026 | 461.7 | 454.3 | 454.3 | 469.9 | 452.5 | 121,931 |
| January 30, 2026 | 467.4 | 461.7 | 461.7 | 469.35 | 458.1 | 102,609 |
| January 29, 2026 | 475.05 | 468.05 | 468.05 | 478.6 | 462.15 | 146,562 |
| January 28, 2026 | 457.5 | 472.9 | 472.9 | 475 | 457.5 | 161,314 |
| January 27, 2026 | 457.85 | 455.8 | 455.8 | 460.35 | 447.6 | 81,377 |
| January 23, 2026 | 461.55 | 455.7 | 455.7 | 466.4 | 453.3 | 97,614 |
| January 22, 2026 | 462.6 | 462.8 | 462.8 | 472.5 | 459.05 | 96,901 |
| January 21, 2026 | 458.25 | 459.05 | 459.05 | 469 | 450.5 | 151,507 |
| January 20, 2026 | 473.5 | 458.2 | 458.2 | 474.9 | 457 | 134,124 |
| January 19, 2026 | 476 | 472.85 | 472.85 | 478.2 | 470.8 | 79,874 |
| January 16, 2026 | 487.7 | 477.05 | 477.05 | 487.7 | 476 | 89,645 |
| January 14, 2026 | 477.6 | 484.3 | 484.3 | 492.9 | 477.6 | 147,811 |
| January 13, 2026 | 483 | 475.6 | 475.6 | 489.6 | 471.15 | 129,755 |
| January 12, 2026 | 479 | 481.95 | 481.95 | 488.5 | 472 | 189,899 |
| January 09, 2026 | 495 | 483.05 | 483.05 | 502 | 479.9 | 184,932 |
| January 08, 2026 | 518.9 | 494.55 | 494.55 | 519 | 490 | 198,962 |
| January 07, 2026 | 518.9 | 518.45 | 518.45 | 522.6 | 515.6 | 69,007 |
| January 06, 2026 | 529.75 | 519.7 | 519.7 | 531.75 | 516.1 | 114,675 |
| January 05, 2026 | 528.7 | 529.7 | 529.7 | 537 | 523.5 | 174,241 |
| January 02, 2026 | 515 | 528.3 | 528.3 | 541.2 | 510.55 | 514,871 |
| January 01, 2026 | 522.9 | 514.15 | 514.15 | 524.85 | 512.5 | 90,981 |
| December 31, 2025 | 516.55 | 522.9 | 522.9 | 535 | 512.05 | 328,777 |
| December 30, 2025 | 524.4 | 513.95 | 513.95 | 524.4 | 508 | 136,549 |
| December 29, 2025 | 513 | 520.25 | 520.25 | 537.3 | 512 | 338,944 |
| December 26, 2025 | 490.8 | 510.8 | 510.8 | 527.4 | 488.65 | 570,525 |
| December 24, 2025 | 491.4 | 490.8 | 490.8 | 497.95 | 488.25 | 72,003 |
| December 23, 2025 | 478.1 | 490.45 | 490.45 | 504.9 | 477.35 | 335,862 |
| December 22, 2025 | 472.45 | 477.35 | 477.35 | 479.75 | 470.5 | 90,843 |
| December 19, 2025 | 467.6 | 468.4 | 468.4 | 472.5 | 460.8 | 72,842 |
| December 18, 2025 | 469 | 461.3 | 461.3 | 469.95 | 459.6 | 82,403 |
| December 17, 2025 | 475 | 469.55 | 469.55 | 477.05 | 465 | 56,955 |
| December 16, 2025 | 477.7 | 473.15 | 473.15 | 479 | 470.8 | 47,921 |
| December 15, 2025 | 470.35 | 477.7 | 477.7 | 480.4 | 468 | 73,421 |
| December 12, 2025 | 471 | 471 | 471 | 474.75 | 468 | 75,114 |
| December 11, 2025 | 468 | 466.4 | 466.4 | 470.95 | 460.6 | 92,778 |
| December 10, 2025 | 482 | 467.05 | 467.05 | 482 | 465 | 99,779 |
| December 09, 2025 | 449 | 482 | 482 | 490 | 443 | 303,736 |
| December 08, 2025 | 469 | 450.2 | 450.2 | 470 | 441.35 | 164,347 |
| December 05, 2025 | 476.8 | 467.75 | 467.75 | 478.05 | 465.2 | 82,849 |
| December 04, 2025 | 483.35 | 476.15 | 476.15 | 485.75 | 474 | 86,547 |
| December 03, 2025 | 487 | 484.4 | 484.4 | 489.8 | 482 | 58,986 |
| December 02, 2025 | 490 | 485.9 | 485.9 | 491.4 | 484 | 57,706 |
| December 01, 2025 | 493.6 | 491.6 | 491.6 | 498.95 | 490.05 | 70,211 |
| November 28, 2025 | 499 | 492.5 | 492.5 | 499.95 | 490 | 56,192 |
| November 27, 2025 | 496 | 497.25 | 497.25 | 499.95 | 491.8 | 73,638 |