425.95
+6.5(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 418.25 | 425.95 | 425.95 | 429.45 | 411.6 | 85,954 |
| February 19, 2026 | 415 | 419.45 | 419.45 | 427.95 | 406.7 | 178,993 |
| February 18, 2026 | 418 | 417.3 | 417.3 | 423.1 | 414 | 58,555 |
| February 17, 2026 | 407.05 | 418.9 | 418.9 | 430 | 407.05 | 92,721 |
| February 16, 2026 | 407.5 | 412.9 | 412.9 | 418.9 | 399.8 | 289,767 |
| February 13, 2026 | 422.65 | 412.85 | 412.85 | 423.35 | 408.55 | 101,459 |
| February 12, 2026 | 426 | 425.65 | 425.65 | 432 | 418.45 | 65,784 |
| February 11, 2026 | 443.6 | 429.4 | 429.4 | 445 | 423.1 | 79,613 |
| February 10, 2026 | 438.9 | 443.15 | 443.15 | 455 | 435.1 | 127,042 |
| February 09, 2026 | 418.4 | 434.35 | 434.35 | 441 | 411.05 | 174,662 |
| February 06, 2026 | 421.1 | 408.55 | 408.55 | 421.1 | 403 | 61,639 |
| February 05, 2026 | 440 | 420.7 | 420.7 | 441.4 | 417.05 | 97,608 |
| February 04, 2026 | 405.5 | 440.95 | 440.95 | 455 | 404.05 | 349,462 |
| February 03, 2026 | 420 | 406.2 | 406.2 | 422.75 | 400.4 | 200,717 |
| February 02, 2026 | 390.5 | 387.95 | 387.95 | 393.05 | 376.35 | 68,944 |
| February 01, 2026 | 402.2 | 390.9 | 390.9 | 414.9 | 387 | 72,168 |
| January 30, 2026 | 400.25 | 402.2 | 402.2 | 413.75 | 392.05 | 107,758 |
| January 29, 2026 | 399.05 | 400.25 | 400.25 | 410.1 | 394.15 | 240,894 |
| January 28, 2026 | 382.7 | 399.8 | 399.8 | 404.9 | 382.7 | 188,516 |
| January 27, 2026 | 388.7 | 384.8 | 384.8 | 394.95 | 366 | 205,385 |
| January 23, 2026 | 410.2 | 383.55 | 383.55 | 411.95 | 380.1 | 212,206 |
| January 22, 2026 | 410.5 | 410.8 | 410.8 | 417.35 | 403.3 | 136,052 |
| January 21, 2026 | 416.25 | 405.45 | 405.45 | 418.55 | 399 | 226,086 |
| January 20, 2026 | 445 | 416.25 | 416.25 | 451.75 | 412.2 | 182,183 |
| January 19, 2026 | 446 | 442.65 | 442.65 | 449.65 | 440 | 89,244 |
| January 16, 2026 | 455.9 | 453.05 | 453.05 | 464 | 448 | 234,379 |
| January 14, 2026 | 464.75 | 454.85 | 454.85 | 468.35 | 447.3 | 109,902 |
| January 13, 2026 | 466.55 | 467.1 | 467.1 | 474.55 | 456.7 | 105,152 |
| January 12, 2026 | 465.2 | 459.65 | 459.65 | 470 | 450 | 113,269 |
| January 09, 2026 | 480.2 | 465.2 | 465.2 | 485.1 | 460 | 133,734 |
| January 08, 2026 | 502.1 | 480.95 | 480.95 | 505.8 | 476.2 | 144,581 |
| January 07, 2026 | 500.5 | 501.65 | 501.65 | 508.15 | 497.7 | 69,309 |
| January 06, 2026 | 508.1 | 504.3 | 504.3 | 508.1 | 499.25 | 70,029 |
| January 05, 2026 | 506.75 | 510.95 | 510.95 | 514.15 | 496.6 | 99,396 |
| January 02, 2026 | 494 | 507.05 | 507.05 | 517.85 | 493.7 | 169,623 |
| January 01, 2026 | 505.95 | 493.05 | 493.05 | 509.2 | 487.95 | 112,618 |
| December 31, 2025 | 491.1 | 504.7 | 504.7 | 506.4 | 491.1 | 62,714 |
| December 30, 2025 | 493.3 | 495.65 | 495.65 | 505.9 | 478.3 | 167,485 |
| December 29, 2025 | 496.8 | 490.4 | 490.4 | 499 | 483 | 116,851 |
| December 26, 2025 | 501.1 | 496.7 | 496.7 | 509.95 | 495 | 83,344 |
| December 24, 2025 | 510.05 | 500.4 | 500.4 | 515.95 | 499 | 110,330 |
| December 23, 2025 | 514 | 509.55 | 509.55 | 517.7 | 508 | 83,668 |
| December 22, 2025 | 513.45 | 514.65 | 514.65 | 519 | 505.2 | 79,581 |
| December 19, 2025 | 503 | 510.9 | 510.9 | 518.65 | 502.15 | 97,998 |
| December 18, 2025 | 518.7 | 505 | 505 | 519.1 | 503.05 | 96,048 |
| December 17, 2025 | 528.5 | 518.75 | 518.75 | 532.4 | 513.35 | 72,955 |
| December 16, 2025 | 528 | 532.1 | 532.1 | 536 | 528 | 44,480 |
| December 15, 2025 | 538.55 | 533 | 533 | 538.95 | 523.1 | 99,835 |
| December 12, 2025 | 545 | 538 | 538 | 547 | 535.3 | 59,850 |
| December 11, 2025 | 548 | 541.15 | 541.15 | 549.4 | 536.6 | 56,355 |
| December 10, 2025 | 539.7 | 550.8 | 550.8 | 554.75 | 535.8 | 99,985 |
| December 09, 2025 | 520.65 | 535.75 | 535.75 | 541 | 510.7 | 227,392 |
| December 08, 2025 | 553 | 517.9 | 517.9 | 553.7 | 513.15 | 148,663 |
| December 05, 2025 | 548.9 | 552.2 | 552.2 | 569 | 541.5 | 107,526 |
| December 04, 2025 | 549.95 | 551.65 | 551.65 | 555 | 542 | 57,000 |
| December 03, 2025 | 561.75 | 546.5 | 546.5 | 564.55 | 541.15 | 57,006 |
| December 02, 2025 | 555.65 | 561.75 | 561.75 | 564.1 | 555.35 | 27,369 |
| December 01, 2025 | 559.75 | 559.7 | 559.7 | 568.45 | 552 | 56,975 |
| November 28, 2025 | 571 | 563.85 | 563.85 | 571.2 | 561.15 | 39,581 |
| November 27, 2025 | 560.15 | 568.3 | 568.3 | 569.5 | 556.7 | 95,617 |