460.70
+27.6(+6.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 434.4 | 460.7 | 460.7 | 483.95 | 431.75 | 53,616 |
| February 19, 2026 | 438.2 | 433.1 | 433.1 | 443.7 | 428.35 | 1,971 |
| February 18, 2026 | 447 | 441.65 | 441.65 | 452.2 | 438 | 6,553 |
| February 17, 2026 | 464.9 | 445.9 | 445.9 | 464.9 | 442.2 | 3,586 |
| February 16, 2026 | 469.75 | 456.7 | 456.7 | 469.75 | 447 | 4,031 |
| February 13, 2026 | 479 | 452.55 | 452.55 | 481.5 | 450.5 | 3,782 |
| February 12, 2026 | 477.65 | 467.1 | 467.1 | 490 | 462.6 | 11,155 |
| February 11, 2026 | 456.2 | 466.25 | 466.25 | 471 | 443.35 | 24,900 |
| February 10, 2026 | 445.75 | 462.85 | 462.85 | 474 | 445.75 | 15,945 |
| February 09, 2026 | 448 | 438.6 | 438.6 | 449 | 435.7 | 1,100 |
| February 06, 2026 | 454.5 | 438.4 | 438.4 | 454.5 | 435 | 1,763 |
| February 05, 2026 | 449.5 | 436.5 | 436.5 | 450.25 | 434.5 | 3,199 |
| February 04, 2026 | 458 | 448.55 | 448.55 | 475 | 444.05 | 25,102 |
| February 03, 2026 | 449.7 | 447.15 | 447.15 | 455 | 440 | 6,806 |
| February 02, 2026 | 449.95 | 445.35 | 445.35 | 456.2 | 432.65 | 4,902 |
| February 01, 2026 | 442.7 | 436.25 | 436.25 | 451.65 | 430.2 | 543 |
| January 30, 2026 | 448.05 | 442.7 | 442.7 | 455.1 | 434.4 | 5,102 |
| January 29, 2026 | 447.45 | 444.8 | 444.8 | 455 | 422.1 | 8,212 |
| January 28, 2026 | 435.2 | 441.5 | 441.5 | 445 | 416.6 | 3,451 |
| January 27, 2026 | 427.65 | 423.9 | 423.9 | 427.65 | 410.75 | 9,096 |
| January 23, 2026 | 442.8 | 419.45 | 419.45 | 447.4 | 416.35 | 1,392 |
| January 22, 2026 | 436 | 438.6 | 438.6 | 453 | 436 | 1,128 |
| January 21, 2026 | 423 | 442.15 | 442.15 | 444.75 | 410.05 | 11,556 |
| January 20, 2026 | 453.1 | 431.55 | 431.55 | 455 | 430.2 | 4,249 |
| January 19, 2026 | 452 | 450.8 | 450.8 | 462.85 | 442 | 2,245 |
| January 16, 2026 | 436 | 458 | 458 | 462.95 | 432 | 11,494 |
| January 14, 2026 | 453.85 | 444.2 | 444.2 | 453.85 | 430.1 | 10,549 |
| January 13, 2026 | 458.65 | 441.25 | 441.25 | 458.65 | 440 | 2,764 |
| January 12, 2026 | 460 | 444.65 | 444.65 | 469.75 | 440.1 | 5,013 |
| January 09, 2026 | 464.95 | 448.6 | 448.6 | 483 | 446.25 | 4,735 |
| January 08, 2026 | 463 | 455.35 | 455.35 | 479 | 451.2 | 2,285 |
| January 07, 2026 | 464.45 | 469.85 | 469.85 | 474 | 450.6 | 6,115 |
| January 06, 2026 | 468.95 | 454.25 | 454.25 | 468.95 | 445.4 | 12,090 |
| January 05, 2026 | 468.25 | 458.5 | 458.5 | 487.05 | 454.5 | 10,231 |
| January 02, 2026 | 484.75 | 475.4 | 475.4 | 484.75 | 469 | 7,377 |
| January 01, 2026 | 489.5 | 474.9 | 474.9 | 489.65 | 470.6 | 7,081 |
| December 31, 2025 | 475.15 | 484.3 | 484.3 | 489.45 | 470.9 | 18,010 |
| December 30, 2025 | 481.85 | 470.45 | 470.45 | 481.85 | 462.6 | 3,403 |
| December 29, 2025 | 475 | 467.5 | 467.5 | 481.9 | 453 | 28,044 |
| December 26, 2025 | 492.65 | 479.85 | 479.85 | 512.5 | 470.05 | 45,333 |
| December 24, 2025 | 490.1 | 490.3 | 493.3 | 512 | 489 | 30,638 |
| December 23, 2025 | 498 | 500.65 | 500.65 | 507 | 490.25 | 16,000 |
| December 22, 2025 | 468.7 | 498.4 | 498.4 | 501 | 458 | 44,066 |
| December 19, 2025 | 480.2 | 463.5 | 463.5 | 480.2 | 460.35 | 4,918 |
| December 18, 2025 | 486.05 | 474.3 | 474.3 | 489.3 | 472 | 1,880 |
| December 17, 2025 | 477.4 | 480.9 | 480.9 | 495.2 | 476.05 | 3,513 |
| December 16, 2025 | 489.05 | 477.4 | 477.4 | 498.9 | 475 | 6,058 |
| December 15, 2025 | 481.55 | 492.85 | 492.85 | 495 | 468 | 12,976 |
| December 12, 2025 | 467.9 | 474.8 | 474.8 | 479 | 451.1 | 16,270 |
| December 11, 2025 | 481 | 462.05 | 462.05 | 481 | 459.25 | 2,152 |
| December 10, 2025 | 466.1 | 468.9 | 468.9 | 480.55 | 462 | 11,028 |
| December 09, 2025 | 441 | 471.5 | 471.5 | 477.95 | 436 | 13,695 |
| December 08, 2025 | 463.85 | 449 | 449 | 463.85 | 438.55 | 21,046 |
| December 05, 2025 | 468.8 | 457.6 | 457.6 | 471.85 | 455 | 4,814 |
| December 04, 2025 | 487.9 | 466.8 | 466.8 | 487.9 | 464 | 4,853 |
| December 03, 2025 | 470.95 | 479.4 | 479.4 | 489.9 | 458 | 10,146 |
| December 02, 2025 | 457 | 468.9 | 468.9 | 474.8 | 455.5 | 10,352 |
| December 01, 2025 | 467.5 | 464.95 | 464.95 | 475.05 | 453.45 | 17,256 |
| November 28, 2025 | 475.6 | 466.55 | 466.55 | 483.4 | 462 | 19,030 |
| November 27, 2025 | 491.45 | 475.6 | 475.6 | 499.15 | 470.35 | 10,077 |