426.75
-2.2(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 425 | 426.75 | 426.75 | 439.65 | 422.15 | 11,192 |
| February 19, 2026 | 430.05 | 428.95 | 428.95 | 441.95 | 426.1 | 7,066 |
| February 18, 2026 | 451.8 | 435.25 | 435.25 | 460.95 | 430.1 | 36,801 |
| February 17, 2026 | 472 | 456.85 | 456.85 | 480.45 | 452.05 | 20,770 |
| February 16, 2026 | 470 | 473.1 | 473.1 | 503.45 | 457.4 | 99,412 |
| February 13, 2026 | 425 | 486.85 | 486.85 | 503 | 419.3 | 274,756 |
| February 12, 2026 | 419 | 423.85 | 423.85 | 424.95 | 416.1 | 12,868 |
| February 11, 2026 | 418 | 416.1 | 416.1 | 418 | 411 | 12,995 |
| February 10, 2026 | 415 | 414.75 | 414.75 | 420 | 412.85 | 12,011 |
| February 09, 2026 | 414 | 415.65 | 415.65 | 429 | 413.2 | 14,479 |
| February 06, 2026 | 448.95 | 413.55 | 413.55 | 448.95 | 411.55 | 7,682 |
| February 05, 2026 | 419.05 | 421.1 | 421.1 | 428 | 416.5 | 5,038 |
| February 04, 2026 | 420 | 420.85 | 420.85 | 427.6 | 411.95 | 11,435 |
| February 03, 2026 | 415 | 417 | 417 | 421.45 | 405.8 | 8,543 |
| February 02, 2026 | 400 | 416.4 | 416.4 | 420 | 392.45 | 17,043 |
| February 01, 2026 | 407.4 | 394.65 | 394.65 | 407.4 | 390.3 | 3,139 |
| January 30, 2026 | 409.45 | 394.35 | 394.35 | 412 | 390.05 | 2,896 |
| January 29, 2026 | 381.45 | 398.65 | 398.65 | 410 | 381.45 | 3,495 |
| January 28, 2026 | 377 | 396.8 | 396.8 | 400 | 377 | 7,513 |
| January 27, 2026 | 367 | 377.45 | 377.45 | 401.1 | 367 | 11,010 |
| January 23, 2026 | 388.4 | 385.45 | 385.45 | 398.1 | 380.1 | 2,831 |
| January 22, 2026 | 405.1 | 387.25 | 387.25 | 405.45 | 382 | 11,695 |
| January 21, 2026 | 412.25 | 394.75 | 394.75 | 414.95 | 385 | 7,947 |
| January 20, 2026 | 420.25 | 402.2 | 402.2 | 425.7 | 395 | 12,936 |
| January 19, 2026 | 445.3 | 425.3 | 425.3 | 445.3 | 422.25 | 8,918 |
| January 16, 2026 | 461 | 440.15 | 440.15 | 461 | 438.2 | 2,603 |
| January 14, 2026 | 447.4 | 441.65 | 441.65 | 451.6 | 440.05 | 4,987 |
| January 13, 2026 | 440.65 | 448.25 | 448.25 | 455 | 440 | 7,521 |
| January 12, 2026 | 440.3 | 440 | 440 | 449.45 | 430.55 | 14,638 |
| January 09, 2026 | 469.9 | 448 | 448 | 469.9 | 444.15 | 10,730 |
| January 08, 2026 | 452.6 | 450.95 | 450.95 | 455 | 447.7 | 5,230 |
| January 07, 2026 | 459.95 | 446.8 | 446.8 | 460 | 443.6 | 13,738 |
| January 06, 2026 | 442.1 | 453.8 | 453.8 | 460.05 | 442.1 | 4,342 |
| January 05, 2026 | 465.25 | 455.6 | 455.6 | 466.15 | 453.25 | 7,343 |
| January 02, 2026 | 463.95 | 463.05 | 463.05 | 469.9 | 461 | 9,176 |
| January 01, 2026 | 455 | 465.1 | 465.1 | 471 | 455 | 3,674 |
| December 31, 2025 | 461.95 | 462.6 | 462.6 | 468.95 | 461.05 | 8,271 |
| December 30, 2025 | 462 | 465.5 | 465.5 | 468.95 | 461.95 | 7,857 |
| December 29, 2025 | 468 | 469.05 | 469.05 | 471.45 | 467.05 | 3,910 |
| December 26, 2025 | 471.1 | 470.6 | 470.6 | 474.45 | 467.1 | 4,236 |
| December 24, 2025 | 473.45 | 470.65 | 470.65 | 485.95 | 468 | 27,220 |
| December 23, 2025 | 472.95 | 473 | 473 | 481.45 | 470.05 | 27,079 |
| December 22, 2025 | 475 | 475.7 | 475.7 | 480 | 466.1 | 18,691 |
| December 19, 2025 | 466.8 | 468.95 | 468.95 | 470.65 | 464.2 | 13,115 |
| December 18, 2025 | 479.85 | 463.5 | 463.5 | 479.85 | 460.35 | 8,388 |
| December 17, 2025 | 458 | 469.75 | 469.75 | 505 | 458 | 116,081 |
| December 16, 2025 | 471.3 | 458.95 | 458.95 | 471.3 | 456.05 | 2,310 |
| December 15, 2025 | 466.7 | 465.4 | 465.4 | 474.8 | 462.1 | 6,713 |
| December 12, 2025 | 469.7 | 466.25 | 466.25 | 471.9 | 463.35 | 7,608 |
| December 11, 2025 | 471 | 471.65 | 471.65 | 478 | 467.1 | 6,883 |
| December 10, 2025 | 469.85 | 476.9 | 476.9 | 484.7 | 466.35 | 33,737 |
| December 09, 2025 | 446.5 | 462.9 | 462.9 | 474.95 | 444.25 | 7,361 |
| December 08, 2025 | 470 | 450.5 | 450.5 | 470 | 440.45 | 9,667 |
| December 05, 2025 | 465 | 451.95 | 451.95 | 465 | 451.05 | 6,697 |
| December 04, 2025 | 477.75 | 460.95 | 460.95 | 477.75 | 458 | 10,189 |
| December 03, 2025 | 454.75 | 479.8 | 479.8 | 494.9 | 453.15 | 13,198 |
| December 02, 2025 | 463.15 | 461.7 | 461.7 | 469.25 | 461 | 6,623 |
| December 01, 2025 | 468 | 470.25 | 470.25 | 474.2 | 468 | 5,650 |
| November 28, 2025 | 476 | 472.3 | 472.3 | 480.05 | 469.1 | 13,850 |
| November 27, 2025 | 487.8 | 477.95 | 477.95 | 487.8 | 472.35 | 19,776 |