471.15
-3.65(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 474.8 | 471.15 | 471.15 | 479.7 | 468 | 990,063 |
| February 19, 2026 | 490.35 | 474.8 | 474.8 | 493.8 | 471.1 | 1.43M |
| February 18, 2026 | 477.45 | 490.4 | 490.4 | 493 | 475.5 | 2.33M |
| February 17, 2026 | 460.75 | 475.95 | 475.95 | 486.5 | 459.1 | 2.59M |
| February 16, 2026 | 462 | 460.7 | 460.7 | 479.6 | 458.6 | 1.45M |
| February 13, 2026 | 471.95 | 464.15 | 464.15 | 472.8 | 460 | 769,227 |
| February 12, 2026 | 484.45 | 472.65 | 472.65 | 489.8 | 470 | 1.41M |
| February 11, 2026 | 484 | 489.3 | 489.3 | 503 | 478.7 | 4.92M |
| February 10, 2026 | 460 | 494 | 494 | 494 | 457.15 | 4.13M |
| February 09, 2026 | 430.7 | 465.85 | 465.85 | 471.75 | 427.2 | 7.29M |
| February 06, 2026 | 410.3 | 431.5 | 431.5 | 442.4 | 402.75 | 2.14M |
| February 05, 2026 | 418.1 | 410.05 | 410.05 | 418.2 | 396 | 1.95M |
| February 04, 2026 | 411 | 421 | 421 | 422.5 | 403.75 | 1.19M |
| February 03, 2026 | 409.05 | 409.4 | 409.4 | 415 | 400 | 1.43M |
| February 02, 2026 | 386.3 | 394.25 | 394.25 | 396 | 373.8 | 1.52M |
| February 01, 2026 | 400.7 | 389.9 | 389.9 | 402 | 373.05 | 937,330 |
| January 30, 2026 | 394.85 | 399 | 399 | 401.95 | 390.25 | 847,113 |
| January 29, 2026 | 406.3 | 399.9 | 399.9 | 407 | 396.9 | 1.03M |
| January 28, 2026 | 409.15 | 406.3 | 406.3 | 411.75 | 393.85 | 1.38M |
| January 27, 2026 | 416 | 404.4 | 404.4 | 416 | 393.05 | 2.16M |
| January 23, 2026 | 448.65 | 414.4 | 414.4 | 448.65 | 410.5 | 2.49M |
| January 22, 2026 | 444 | 447.7 | 447.7 | 449 | 437 | 1.17M |
| January 21, 2026 | 448 | 439.6 | 439.6 | 448.2 | 430.7 | 1.2M |
| January 20, 2026 | 473.7 | 448 | 448 | 474 | 443 | 1.45M |
| January 19, 2026 | 476.5 | 473 | 473 | 492.6 | 462.1 | 5.87M |
| January 16, 2026 | 474.6 | 463.95 | 463.95 | 482 | 460.3 | 1.38M |
| January 14, 2026 | 459 | 471.25 | 471.25 | 474 | 456.35 | 715,687 |
| January 13, 2026 | 453.5 | 461.15 | 461.15 | 463.35 | 449.3 | 569,642 |
| January 12, 2026 | 459 | 450.5 | 450.5 | 460.1 | 446.35 | 661,597 |
| January 09, 2026 | 460.55 | 462.4 | 462.4 | 467.55 | 457.5 | 1.2M |
| January 08, 2026 | 471 | 460.5 | 460.5 | 471 | 456.3 | 612,870 |
| January 07, 2026 | 478 | 470.4 | 470.4 | 481.95 | 466.65 | 844,875 |
| January 06, 2026 | 485.9 | 479.25 | 479.25 | 490.5 | 477.5 | 755,474 |
| January 05, 2026 | 484 | 485.1 | 485.1 | 497.4 | 476.4 | 2.44M |
| January 02, 2026 | 484.7 | 480.55 | 480.55 | 489 | 478.3 | 704,071 |
| January 01, 2026 | 485.85 | 483.2 | 483.2 | 490 | 481 | 741,132 |
| December 31, 2025 | 484.9 | 482.95 | 482.95 | 486.9 | 479.3 | 615,029 |
| December 30, 2025 | 476.2 | 483.8 | 483.8 | 486.9 | 471 | 1.46M |
| December 29, 2025 | 473 | 476.2 | 476.2 | 479.45 | 468.95 | 622,366 |
| December 26, 2025 | 469.95 | 473 | 473 | 477.3 | 466 | 881,609 |
| December 24, 2025 | 470.3 | 469.15 | 469.15 | 482.5 | 468 | 850,172 |
| December 23, 2025 | 471 | 470.9 | 470.9 | 474.75 | 466.75 | 488,054 |
| December 22, 2025 | 452.9 | 470.35 | 470.35 | 473 | 450.35 | 1.61M |
| December 19, 2025 | 443.2 | 448.8 | 448.8 | 452.2 | 440.2 | 658,856 |
| December 18, 2025 | 443.95 | 444 | 444 | 445.4 | 433.15 | 820,721 |
| December 17, 2025 | 442.1 | 441.85 | 441.85 | 445 | 436.35 | 424,519 |
| December 16, 2025 | 443 | 442.1 | 442.1 | 445.25 | 438.05 | 517,393 |
| December 15, 2025 | 446.05 | 443.1 | 443.1 | 450.55 | 441.65 | 796,345 |
| December 12, 2025 | 453 | 451.45 | 451.45 | 457.5 | 449.15 | 676,642 |
| December 11, 2025 | 449.5 | 449.25 | 449.25 | 454.9 | 446.9 | 373,599 |
| December 10, 2025 | 455.3 | 449.2 | 449.2 | 459.9 | 446 | 560,763 |
| December 09, 2025 | 447 | 455.3 | 455.3 | 459 | 441.3 | 1.1M |
| December 08, 2025 | 469 | 446.65 | 446.65 | 469.8 | 441.55 | 1.48M |
| December 05, 2025 | 464.05 | 470.65 | 470.65 | 473.1 | 457 | 962,544 |
| December 04, 2025 | 461.25 | 463.95 | 463.95 | 469 | 458.7 | 589,936 |
| December 03, 2025 | 476 | 462.5 | 462.5 | 476 | 459.45 | 636,625 |
| December 02, 2025 | 485 | 475.35 | 475.35 | 485.65 | 473.5 | 763,599 |
| December 01, 2025 | 481.5 | 484.75 | 484.75 | 503.8 | 479.15 | 4.06M |
| November 28, 2025 | 469.1 | 480.3 | 480.3 | 489 | 466.95 | 6.02M |
| November 27, 2025 | 473 | 465.6 | 465.6 | 473 | 464.5 | 348,992 |