473.70
-8.4(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 475.05 | 473.7 | 473.7 | 480 | 468.45 | 22,534 |
| February 19, 2026 | 485.05 | 482.1 | 482.1 | 504 | 480 | 60,040 |
| February 18, 2026 | 468.9 | 493.15 | 493.15 | 497 | 468.9 | 61,937 |
| February 17, 2026 | 457.1 | 468.9 | 468.9 | 471.55 | 457.1 | 32,450 |
| February 16, 2026 | 460.05 | 464.45 | 464.45 | 467 | 460.05 | 21,429 |
| February 13, 2026 | 470 | 469.1 | 469.1 | 471.55 | 461.75 | 33,192 |
| February 12, 2026 | 477 | 471.7 | 471.7 | 480.75 | 470.1 | 31,359 |
| February 11, 2026 | 480 | 478.8 | 478.8 | 484.4 | 474.75 | 23,544 |
| February 10, 2026 | 485 | 480.75 | 480.75 | 488.35 | 478 | 38,368 |
| February 09, 2026 | 460.1 | 476.05 | 476.05 | 480.25 | 460.1 | 75,768 |
| February 06, 2026 | 470.3 | 457.4 | 457.4 | 470.3 | 455 | 43,122 |
| February 05, 2026 | 478 | 465.9 | 465.9 | 479.1 | 463.05 | 32,386 |
| February 04, 2026 | 473 | 481 | 481 | 483.95 | 469.4 | 20,946 |
| February 03, 2026 | 460.8 | 472.55 | 472.55 | 494 | 457.85 | 70,485 |
| February 02, 2026 | 457.35 | 448.6 | 448.6 | 457.55 | 430.25 | 66,785 |
| February 01, 2026 | 472 | 457.35 | 457.35 | 478.15 | 434.1 | 45,800 |
| January 30, 2026 | 472.6 | 475.75 | 475.75 | 482.7 | 472.6 | 48,813 |
| January 29, 2026 | 489.95 | 481.05 | 481.05 | 497.45 | 472.05 | 82,097 |
| January 28, 2026 | 483 | 489.85 | 489.85 | 497.9 | 482.6 | 29,393 |
| January 27, 2026 | 497.95 | 483.55 | 483.55 | 498.7 | 481 | 23,392 |
| January 23, 2026 | 485.35 | 500.45 | 500.45 | 511 | 478 | 42,692 |
| January 22, 2026 | 487 | 489.65 | 489.65 | 498.35 | 485.1 | 33,337 |
| January 21, 2026 | 479.65 | 476.9 | 476.9 | 496.6 | 472 | 51,557 |
| January 20, 2026 | 495.5 | 486.95 | 486.95 | 500.75 | 485 | 46,953 |
| January 19, 2026 | 501 | 501.05 | 501.05 | 510 | 495.05 | 30,512 |
| January 16, 2026 | 497 | 506.65 | 506.65 | 519.9 | 496.15 | 47,855 |
| January 14, 2026 | 495 | 496 | 496 | 503.15 | 494.95 | 26,139 |
| January 13, 2026 | 502.85 | 500.15 | 500.15 | 515.8 | 496.55 | 27,730 |
| January 12, 2026 | 505 | 502.85 | 502.85 | 507.2 | 491.45 | 93,199 |
| January 09, 2026 | 520.9 | 510 | 510 | 523 | 505.05 | 40,752 |
| January 08, 2026 | 532.05 | 520.2 | 520.2 | 534.9 | 516.35 | 31,911 |
| January 07, 2026 | 529.8 | 534.3 | 534.3 | 540.95 | 529.8 | 24,259 |
| January 06, 2026 | 540 | 535.25 | 535.25 | 544.85 | 532 | 35,999 |
| January 05, 2026 | 546.45 | 544 | 544 | 557.5 | 541 | 49,561 |
| January 02, 2026 | 548 | 554.75 | 554.75 | 556 | 548 | 18,173 |
| January 01, 2026 | 558.75 | 551.25 | 551.25 | 559 | 548 | 18,640 |
| December 31, 2025 | 568.85 | 556.85 | 556.85 | 568.85 | 555.1 | 21,015 |
| December 30, 2025 | 558.3 | 563.2 | 563.2 | 580 | 551.55 | 17,366 |
| December 29, 2025 | 577.9 | 557.9 | 557.9 | 577.9 | 555.9 | 48,827 |
| December 26, 2025 | 562.25 | 577.9 | 577.9 | 584.4 | 562.25 | 37,592 |
| December 24, 2025 | 582.25 | 567.05 | 569.1 | 584.5 | 565.9 | 43,670 |
| December 23, 2025 | 556 | 577.65 | 577.65 | 590.65 | 537.85 | 135,281 |
| December 22, 2025 | 553.8 | 556.3 | 556.3 | 559.95 | 546.05 | 43,133 |
| December 19, 2025 | 540 | 553.8 | 553.8 | 558 | 540 | 19,718 |
| December 18, 2025 | 546.8 | 543.3 | 543.3 | 547.3 | 535.05 | 35,607 |
| December 17, 2025 | 559 | 547.6 | 547.6 | 559 | 540.1 | 23,278 |
| December 16, 2025 | 553 | 554.4 | 554.4 | 558 | 548 | 15,114 |
| December 15, 2025 | 545 | 557.6 | 557.6 | 562.8 | 540 | 40,628 |
| December 12, 2025 | 540 | 550.65 | 550.65 | 553.2 | 539.45 | 35,987 |
| December 11, 2025 | 540.75 | 540 | 540 | 547.6 | 536.4 | 37,025 |
| December 10, 2025 | 542.95 | 540.2 | 540.2 | 557 | 538.9 | 39,814 |
| December 09, 2025 | 531.8 | 548.35 | 548.35 | 550 | 520.5 | 63,137 |
| December 08, 2025 | 556 | 532.95 | 532.95 | 559.9 | 527.7 | 98,471 |
| December 05, 2025 | 567.8 | 557.9 | 557.9 | 570.45 | 556 | 36,026 |
| December 04, 2025 | 563.1 | 567.25 | 567.25 | 574.6 | 563.1 | 27,660 |
| December 03, 2025 | 576.75 | 567.05 | 567.05 | 577.75 | 563 | 26,297 |
| December 02, 2025 | 581.25 | 578.85 | 578.85 | 587.9 | 575 | 17,079 |
| December 01, 2025 | 601.6 | 581.25 | 581.25 | 601.6 | 577.8 | 30,646 |
| November 28, 2025 | 586.6 | 593.45 | 593.45 | 598.3 | 585.2 | 34,920 |
| November 27, 2025 | 593.55 | 593.75 | 593.75 | 599.35 | 587 | 27,926 |