458.50
-6(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 466.75 | 458.5 | 458.5 | 469.25 | 455 | 197,349 |
| February 19, 2026 | 483 | 464.5 | 464.5 | 489.9 | 461.5 | 114,854 |
| February 18, 2026 | 467.15 | 483.65 | 483.65 | 487.55 | 466.55 | 329,218 |
| February 17, 2026 | 460 | 473 | 473 | 483.5 | 457.7 | 693,662 |
| February 16, 2026 | 439 | 462.25 | 462.25 | 472 | 421 | 1.6M |
| February 13, 2026 | 452.4 | 436.65 | 436.65 | 453.9 | 432.35 | 112,914 |
| February 12, 2026 | 458.15 | 457.1 | 457.1 | 460 | 451.3 | 62,321 |
| February 11, 2026 | 472 | 460.45 | 460.45 | 475 | 458.4 | 101,758 |
| February 10, 2026 | 451.3 | 469 | 469 | 473.05 | 449.75 | 324,249 |
| February 09, 2026 | 439 | 451.3 | 451.3 | 453.2 | 435.15 | 140,292 |
| February 06, 2026 | 439.7 | 435.1 | 435.1 | 439.7 | 428.75 | 58,771 |
| February 05, 2026 | 445.5 | 439.7 | 439.7 | 447.5 | 435 | 80,341 |
| February 04, 2026 | 434.45 | 445.35 | 445.35 | 447.1 | 433 | 190,080 |
| February 03, 2026 | 439.9 | 434.45 | 434.45 | 443.6 | 430 | 214,974 |
| February 02, 2026 | 432.95 | 425.3 | 425.3 | 436.5 | 418.5 | 62,925 |
| February 01, 2026 | 438.15 | 432.95 | 432.95 | 442.95 | 428 | 90,004 |
| January 30, 2026 | 412 | 445.1 | 445.1 | 456.45 | 409.1 | 1.91M |
| January 29, 2026 | 423 | 412 | 412 | 425.9 | 406.05 | 179,600 |
| January 28, 2026 | 411.9 | 423.55 | 423.55 | 426.65 | 410.6 | 210,690 |
| January 27, 2026 | 422.4 | 410.4 | 410.4 | 423 | 406.05 | 207,789 |
| January 23, 2026 | 432.5 | 418.75 | 418.75 | 435.65 | 410.75 | 199,185 |
| January 22, 2026 | 423.75 | 432.6 | 432.6 | 436 | 423 | 205,019 |
| January 21, 2026 | 433.6 | 417.75 | 417.75 | 435 | 415.1 | 210,009 |
| January 20, 2026 | 448 | 433.6 | 433.6 | 448 | 425 | 153,798 |
| January 19, 2026 | 451.3 | 445.75 | 445.75 | 464.45 | 444.6 | 64,696 |
| January 16, 2026 | 457.55 | 455 | 455 | 460.15 | 449.05 | 68,915 |
| January 14, 2026 | 445.9 | 460.15 | 460.15 | 469.4 | 442.2 | 227,010 |
| January 13, 2026 | 445 | 447.6 | 447.6 | 451.95 | 442.55 | 73,740 |
| January 12, 2026 | 450 | 445.3 | 445.3 | 451.35 | 435 | 98,491 |
| January 09, 2026 | 463.25 | 451.4 | 451.4 | 464.9 | 449.4 | 107,811 |
| January 08, 2026 | 482.8 | 463.2 | 463.2 | 482.8 | 461.95 | 118,693 |
| January 07, 2026 | 481.95 | 480.55 | 480.55 | 499.6 | 478.1 | 402,125 |
| January 06, 2026 | 475.1 | 481.95 | 481.95 | 484.25 | 471.9 | 279,295 |
| January 05, 2026 | 458.5 | 474.25 | 474.25 | 475.95 | 457.2 | 301,944 |
| January 02, 2026 | 455 | 455.3 | 455.3 | 457.55 | 452.15 | 51,545 |
| January 01, 2026 | 459 | 454.55 | 454.55 | 464 | 452.3 | 48,478 |
| December 31, 2025 | 444.55 | 459.05 | 459.05 | 463.75 | 444.55 | 215,560 |
| December 30, 2025 | 450 | 444 | 444 | 450 | 442.5 | 53,113 |
| December 29, 2025 | 448.15 | 449.3 | 449.3 | 453.95 | 444.5 | 76,004 |
| December 26, 2025 | 446.9 | 449.65 | 449.65 | 455 | 444.35 | 89,283 |
| December 24, 2025 | 452 | 447.25 | 447.25 | 454.3 | 446 | 89,970 |
| December 23, 2025 | 450 | 451.55 | 451.55 | 460 | 450 | 103,887 |
| December 22, 2025 | 459 | 450.55 | 450.55 | 460.75 | 447.85 | 105,401 |
| December 19, 2025 | 437.45 | 456.75 | 456.75 | 459 | 437.05 | 382,092 |
| December 18, 2025 | 441 | 437 | 437 | 442.35 | 435.1 | 43,680 |
| December 17, 2025 | 437 | 441 | 441 | 444.6 | 434.05 | 108,676 |
| December 16, 2025 | 445 | 438.7 | 438.7 | 445.55 | 437.2 | 118,386 |
| December 15, 2025 | 442.3 | 445.55 | 445.55 | 448.65 | 430 | 86,611 |
| December 12, 2025 | 440.55 | 442.3 | 442.3 | 445.1 | 439 | 81,346 |
| December 11, 2025 | 437.6 | 439.9 | 439.9 | 444.2 | 437.6 | 69,323 |
| December 10, 2025 | 448.05 | 439.45 | 439.45 | 453 | 438.05 | 79,400 |
| December 09, 2025 | 443.95 | 448 | 448 | 451.65 | 433.9 | 96,537 |
| December 08, 2025 | 447.1 | 444 | 444 | 449.95 | 438.05 | 135,799 |
| December 05, 2025 | 452.6 | 446.65 | 446.65 | 454.45 | 438.95 | 224,983 |
| December 04, 2025 | 458.8 | 452.6 | 452.6 | 459.35 | 450.75 | 56,230 |
| December 03, 2025 | 464 | 458.15 | 458.15 | 467.6 | 454.3 | 84,296 |
| December 02, 2025 | 463 | 465.75 | 465.75 | 467.85 | 458.3 | 72,580 |
| December 01, 2025 | 464 | 464.15 | 464.15 | 467.7 | 460.35 | 46,975 |
| November 28, 2025 | 466 | 464.3 | 464.3 | 468.5 | 462.15 | 37,646 |
| November 27, 2025 | 474.5 | 466 | 466 | 478 | 464.5 | 73,804 |