431.85
-6.9(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 438.5 | 431.85 | 431.85 | 442 | 427.15 | 64,797 |
| February 19, 2026 | 454.2 | 438.75 | 438.75 | 458.7 | 435 | 67,671 |
| February 18, 2026 | 462.8 | 453.75 | 453.75 | 466 | 451 | 55,453 |
| February 17, 2026 | 469.5 | 460.05 | 460.05 | 480 | 449.25 | 113,669 |
| February 16, 2026 | 466 | 467.15 | 467.15 | 471.55 | 458.55 | 40,369 |
| February 13, 2026 | 474.2 | 466.05 | 466.05 | 474.2 | 457.05 | 74,307 |
| February 12, 2026 | 473.8 | 477.9 | 477.9 | 485.1 | 472.2 | 52,704 |
| February 11, 2026 | 491.8 | 473.8 | 473.8 | 502 | 470.05 | 120,417 |
| February 10, 2026 | 484 | 489.75 | 489.75 | 494 | 483.85 | 109,234 |
| February 09, 2026 | 471.9 | 475.95 | 475.95 | 484.55 | 471.2 | 124,274 |
| February 06, 2026 | 455 | 469.65 | 469.65 | 472 | 450.3 | 113,756 |
| February 05, 2026 | 445 | 460.75 | 460.75 | 465.6 | 439.75 | 139,090 |
| February 04, 2026 | 421 | 451 | 451 | 458.7 | 421 | 135,950 |
| February 03, 2026 | 433 | 429.55 | 429.55 | 439.9 | 410.15 | 140,516 |
| February 02, 2026 | 406.35 | 399.05 | 399.05 | 413.95 | 392.1 | 161,515 |
| February 01, 2026 | 406 | 414.05 | 414.05 | 427.4 | 400.2 | 136,351 |
| January 30, 2026 | 413.5 | 407.15 | 407.15 | 421.7 | 401.1 | 163,249 |
| January 29, 2026 | 437.45 | 413.6 | 413.6 | 439.45 | 409.05 | 233,000 |
| January 28, 2026 | 431.35 | 437.45 | 437.45 | 446.5 | 431.35 | 110,863 |
| January 27, 2026 | 453.25 | 431.35 | 431.35 | 457.2 | 425 | 253,907 |
| January 23, 2026 | 471.95 | 455.3 | 455.3 | 486.4 | 450.4 | 211,866 |
| January 22, 2026 | 482.9 | 472.9 | 472.9 | 491.45 | 467.1 | 202,836 |
| January 21, 2026 | 460 | 474.6 | 474.6 | 507.7 | 460 | 838,804 |
| January 20, 2026 | 499.95 | 468.3 | 468.3 | 499.95 | 462.55 | 210,909 |
| January 19, 2026 | 526.8 | 501.1 | 501.1 | 526.8 | 495.45 | 149,232 |
| January 16, 2026 | 525 | 524.75 | 524.75 | 536 | 514.9 | 147,249 |
| January 14, 2026 | 526.1 | 524.65 | 524.65 | 538.5 | 510 | 311,959 |
| January 13, 2026 | 490 | 526.1 | 526.1 | 532 | 489.7 | 980,737 |
| January 12, 2026 | 464.8 | 483.3 | 483.3 | 490.55 | 442.6 | 368,152 |
| January 09, 2026 | 516 | 462.75 | 462.75 | 516 | 454 | 534,108 |
| January 08, 2026 | 523.35 | 513.9 | 513.9 | 540 | 498.05 | 881,496 |
| January 07, 2026 | 492 | 519.55 | 519.55 | 522 | 487.6 | 935,120 |
| January 06, 2026 | 492 | 487.6 | 487.6 | 494.45 | 482.6 | 138,056 |
| January 05, 2026 | 468.65 | 489.8 | 489.8 | 494.5 | 466.2 | 472,879 |
| January 02, 2026 | 462.75 | 463.9 | 463.9 | 470.95 | 459.85 | 64,664 |
| January 01, 2026 | 463 | 461.15 | 461.15 | 474.5 | 458.35 | 57,334 |
| December 31, 2025 | 443 | 465.75 | 465.75 | 468 | 443 | 117,474 |
| December 30, 2025 | 448 | 442.55 | 442.55 | 459.85 | 439.5 | 87,162 |
| December 29, 2025 | 460.95 | 447.25 | 447.25 | 460.95 | 435.4 | 127,326 |
| December 26, 2025 | 472 | 460.95 | 460.95 | 475 | 458.45 | 57,943 |
| December 24, 2025 | 472 | 472.05 | 472.05 | 475.95 | 468.75 | 70,829 |
| December 23, 2025 | 472.9 | 474.2 | 474.2 | 485 | 468.65 | 171,456 |
| December 22, 2025 | 450 | 467.85 | 467.85 | 478.9 | 450 | 145,518 |
| December 19, 2025 | 448 | 452 | 452 | 469.2 | 448 | 119,645 |
| December 18, 2025 | 444.3 | 448.65 | 448.65 | 452.1 | 430.2 | 91,636 |
| December 17, 2025 | 460.95 | 445.25 | 445.25 | 462.65 | 440.35 | 96,577 |
| December 16, 2025 | 463.25 | 462.7 | 462.7 | 466.55 | 458.35 | 75,009 |
| December 15, 2025 | 450 | 466.15 | 466.15 | 473.25 | 445.15 | 230,327 |
| December 12, 2025 | 437.85 | 445.3 | 445.3 | 456.2 | 437.85 | 82,542 |
| December 11, 2025 | 442.5 | 439.85 | 439.85 | 447.2 | 433 | 60,420 |
| December 10, 2025 | 437.5 | 433.9 | 433.9 | 452.2 | 432 | 61,532 |
| December 09, 2025 | 424 | 441.9 | 441.9 | 454.9 | 420.95 | 144,490 |
| December 08, 2025 | 442 | 425.3 | 425.3 | 442.95 | 418.3 | 117,050 |
| December 05, 2025 | 447.6 | 446.9 | 446.9 | 461 | 440.25 | 130,860 |
| December 04, 2025 | 432.9 | 447.6 | 447.6 | 459 | 430 | 174,399 |
| December 03, 2025 | 436.35 | 437.6 | 437.6 | 439.75 | 430 | 46,513 |
| December 02, 2025 | 438.85 | 436.35 | 436.35 | 443.6 | 432.05 | 68,899 |
| December 01, 2025 | 433 | 438.95 | 438.95 | 442 | 426.5 | 90,185 |
| November 28, 2025 | 435.95 | 433.95 | 433.95 | 443.75 | 429.05 | 87,746 |
| November 27, 2025 | 431.95 | 432.3 | 432.3 | 445 | 430 | 131,005 |