519.20
+57.4(+12.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 480 | 519.2 | 519.2 | 543.5 | 474.1 | 599,846 |
| February 19, 2026 | 475.9 | 461.8 | 461.8 | 484.9 | 456.2 | 30,893 |
| February 18, 2026 | 481.1 | 475.9 | 475.9 | 487.3 | 473.25 | 31,488 |
| February 17, 2026 | 454.15 | 483.85 | 483.85 | 492 | 454.15 | 107,399 |
| February 16, 2026 | 446.75 | 460.8 | 460.8 | 475.6 | 446.7 | 50,612 |
| February 13, 2026 | 471 | 446.75 | 446.75 | 479.8 | 440.2 | 90,138 |
| February 12, 2026 | 469.35 | 474.85 | 474.85 | 499 | 465.05 | 131,021 |
| February 11, 2026 | 457.15 | 469.8 | 469.8 | 487.9 | 456.05 | 125,092 |
| February 10, 2026 | 497.1 | 463.75 | 463.75 | 501.2 | 460 | 179,384 |
| February 09, 2026 | 445.25 | 496.55 | 496.55 | 504.7 | 444.7 | 384,934 |
| February 06, 2026 | 436.15 | 437.3 | 437.3 | 445 | 420.55 | 91,908 |
| February 05, 2026 | 407 | 434.75 | 434.75 | 465 | 407 | 468,258 |
| February 04, 2026 | 414.85 | 409.8 | 409.8 | 425 | 406.15 | 15,329 |
| February 03, 2026 | 389.2 | 403.7 | 403.7 | 428.6 | 389 | 29,939 |
| February 02, 2026 | 377 | 383.05 | 383.05 | 394 | 377 | 14,319 |
| February 01, 2026 | 398.3 | 384.85 | 384.85 | 398.3 | 372.05 | 6,627 |
| January 30, 2026 | 376.1 | 391.1 | 391.1 | 394.95 | 376.1 | 7,898 |
| January 29, 2026 | 379.75 | 387.8 | 387.8 | 390 | 377.1 | 3,908 |
| January 28, 2026 | 378 | 379.75 | 379.75 | 383.85 | 372.55 | 8,411 |
| January 27, 2026 | 382.8 | 377.55 | 377.55 | 382.95 | 369 | 34,261 |
| January 23, 2026 | 408.05 | 388.2 | 388.2 | 411.65 | 381 | 30,686 |
| January 22, 2026 | 420 | 408.6 | 408.6 | 434.2 | 402.35 | 27,882 |
| January 21, 2026 | 408.6 | 420.55 | 420.55 | 422 | 396.6 | 46,586 |
| January 20, 2026 | 409.4 | 408.6 | 408.6 | 439 | 400 | 165,271 |
| January 19, 2026 | 408.9 | 402.75 | 402.75 | 408.95 | 391.7 | 59,434 |
| January 16, 2026 | 415 | 403.5 | 403.5 | 419 | 397.4 | 35,794 |
| January 14, 2026 | 361 | 404.6 | 404.6 | 421.95 | 361 | 51,413 |
| January 13, 2026 | 373 | 375.15 | 375.15 | 380 | 367 | 9,302 |
| January 12, 2026 | 380.65 | 373.8 | 373.8 | 380.65 | 369.1 | 19,516 |
| January 09, 2026 | 389 | 380.1 | 380.1 | 390.45 | 377.2 | 14,235 |
| January 08, 2026 | 395.6 | 388.9 | 388.9 | 396.35 | 386.2 | 10,226 |
| January 07, 2026 | 403.45 | 397.3 | 397.3 | 403.5 | 394 | 6,780 |
| January 06, 2026 | 411.75 | 397.1 | 397.1 | 412.05 | 395 | 11,332 |
| January 05, 2026 | 406.55 | 410.75 | 410.75 | 413.2 | 402 | 10,953 |
| January 02, 2026 | 403.95 | 406.55 | 406.55 | 409.7 | 403.95 | 8,401 |
| January 01, 2026 | 409.7 | 406.9 | 406.9 | 409.75 | 403.1 | 5,075 |
| December 31, 2025 | 410.4 | 409.2 | 409.2 | 411.2 | 401.55 | 9,362 |
| December 30, 2025 | 418.9 | 407.4 | 407.4 | 418.9 | 404 | 14,849 |
| December 29, 2025 | 414.05 | 416.35 | 416.35 | 425 | 414 | 11,372 |
| December 26, 2025 | 426 | 423.7 | 423.7 | 426.7 | 420 | 18,387 |
| December 24, 2025 | 431 | 424.8 | 424.8 | 433.2 | 424.45 | 30,312 |
| December 23, 2025 | 423.95 | 426.9 | 426.9 | 439.95 | 418.05 | 26,836 |
| December 22, 2025 | 428.8 | 422.2 | 422.2 | 428.8 | 417.75 | 12,554 |
| December 19, 2025 | 412.5 | 425.05 | 425.05 | 430 | 409.85 | 64,880 |
| December 18, 2025 | 420 | 412.95 | 412.95 | 420 | 401.15 | 20,858 |
| December 17, 2025 | 411 | 420 | 420 | 420.95 | 404.1 | 70,899 |
| December 16, 2025 | 420 | 415.05 | 415.05 | 422 | 413 | 27,295 |
| December 15, 2025 | 425.75 | 419.75 | 419.75 | 425.75 | 413.55 | 16,216 |
| December 12, 2025 | 431 | 422.35 | 422.35 | 444.3 | 418.6 | 88,159 |
| December 11, 2025 | 395.3 | 421.75 | 421.75 | 429 | 392.95 | 152,770 |
| December 10, 2025 | 396 | 395.6 | 395.6 | 397.25 | 388.05 | 14,295 |
| December 09, 2025 | 364.85 | 390.95 | 390.95 | 396.45 | 364.85 | 68,396 |
| December 08, 2025 | 368 | 364.85 | 364.85 | 378.5 | 352.5 | 30,731 |
| December 05, 2025 | 375.55 | 375.9 | 375.9 | 386 | 373.5 | 12,038 |
| December 04, 2025 | 385.9 | 385.55 | 385.55 | 388.5 | 381 | 13,217 |
| December 03, 2025 | 383 | 386.05 | 386.05 | 388.5 | 379.5 | 23,037 |
| December 02, 2025 | 391 | 391.05 | 391.05 | 397.45 | 377.8 | 15,933 |
| December 01, 2025 | 377 | 387.9 | 387.9 | 390 | 367.35 | 25,409 |
| November 28, 2025 | 373.5 | 375.45 | 375.45 | 378 | 360.55 | 10,299 |
| November 27, 2025 | 366.7 | 370.25 | 370.25 | 381.1 | 364.1 | 14,693 |