467.05
-0.95(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 464.75 | 467.05 | 467.05 | 477.9 | 464.75 | 13,463 |
| February 19, 2026 | 470.1 | 468 | 468 | 476.15 | 466.2 | 11,150 |
| February 18, 2026 | 452.75 | 470.6 | 470.6 | 472.9 | 445.4 | 38,104 |
| February 17, 2026 | 458.2 | 454.55 | 454.55 | 479.7 | 448.3 | 38,981 |
| February 16, 2026 | 462.85 | 459.85 | 459.85 | 473.25 | 457.8 | 14,454 |
| February 13, 2026 | 466.55 | 464.5 | 464.5 | 474.7 | 458.3 | 12,985 |
| February 12, 2026 | 470.5 | 469.65 | 469.65 | 480.2 | 465.1 | 12,826 |
| February 11, 2026 | 481.85 | 473.8 | 473.8 | 485.1 | 470.5 | 10,446 |
| February 10, 2026 | 487.3 | 481.8 | 481.8 | 489.45 | 481 | 13,545 |
| February 09, 2026 | 480.3 | 489.75 | 489.75 | 498 | 480.3 | 24,762 |
| February 06, 2026 | 474.6 | 474.3 | 474.3 | 482.85 | 468.85 | 18,601 |
| February 05, 2026 | 487.5 | 479.35 | 479.35 | 492.35 | 475.05 | 16,404 |
| February 04, 2026 | 485 | 488.75 | 488.75 | 495.6 | 478.6 | 30,330 |
| February 03, 2026 | 485 | 486.35 | 486.35 | 524 | 465 | 419,731 |
| February 02, 2026 | 450.9 | 446.75 | 446.75 | 451 | 440.1 | 12,831 |
| February 01, 2026 | 443.95 | 448.7 | 448.7 | 460.55 | 440.1 | 24,487 |
| January 30, 2026 | 451.9 | 454.75 | 454.75 | 462.95 | 445.55 | 14,941 |
| January 29, 2026 | 452.25 | 452 | 452 | 468 | 440.2 | 11,299 |
| January 28, 2026 | 426.6 | 452.25 | 452.25 | 460 | 426.25 | 29,829 |
| January 27, 2026 | 421 | 428.75 | 428.75 | 441.7 | 412.6 | 18,709 |
| January 23, 2026 | 429.55 | 422.65 | 422.65 | 429.55 | 419 | 16,211 |
| January 22, 2026 | 425.95 | 429.55 | 429.55 | 437.8 | 416.5 | 35,303 |
| January 21, 2026 | 448 | 426.8 | 426.8 | 454.9 | 415.35 | 110,602 |
| January 20, 2026 | 469 | 445.75 | 445.75 | 469 | 440 | 25,262 |
| January 19, 2026 | 459.9 | 455.6 | 455.6 | 468.3 | 452.2 | 14,324 |
| January 16, 2026 | 451.45 | 461.05 | 461.05 | 466.9 | 449.05 | 18,327 |
| January 14, 2026 | 452.1 | 451 | 451 | 456 | 448.55 | 12,568 |
| January 13, 2026 | 453.65 | 451.65 | 451.65 | 462 | 448.2 | 10,927 |
| January 12, 2026 | 461.65 | 451.5 | 451.5 | 461.7 | 438 | 32,924 |
| January 09, 2026 | 471.75 | 461.6 | 461.6 | 489.25 | 448.65 | 52,133 |
| January 08, 2026 | 480.75 | 471.75 | 471.75 | 494.9 | 470 | 49,101 |
| January 07, 2026 | 484.4 | 479.45 | 479.45 | 487.2 | 476 | 20,096 |
| January 06, 2026 | 481.2 | 482 | 482 | 487 | 478.75 | 20,217 |
| January 05, 2026 | 480.2 | 482.05 | 482.05 | 489.85 | 474.05 | 27,719 |
| January 02, 2026 | 493.2 | 480.2 | 480.2 | 501 | 477.5 | 43,211 |
| January 01, 2026 | 498.8 | 491.5 | 491.5 | 509 | 490 | 52,004 |
| December 31, 2025 | 469.3 | 497.95 | 497.95 | 502.7 | 469.3 | 154,772 |
| December 30, 2025 | 457.4 | 474.05 | 474.05 | 477 | 448 | 57,906 |
| December 29, 2025 | 456.55 | 459.7 | 459.7 | 460.8 | 450.5 | 20,306 |
| December 26, 2025 | 447 | 458.45 | 458.45 | 461 | 442.1 | 33,346 |
| December 24, 2025 | 438.05 | 450.9 | 450.9 | 455.55 | 437.7 | 13,937 |
| December 23, 2025 | 433.35 | 440.25 | 440.25 | 443.35 | 433.1 | 12,606 |
| December 22, 2025 | 434.15 | 432.9 | 432.9 | 436.25 | 430 | 3,062 |
| December 19, 2025 | 434.15 | 431.95 | 431.95 | 439.65 | 426 | 6,247 |
| December 18, 2025 | 430.85 | 427.75 | 427.75 | 438 | 426.25 | 17,482 |
| December 17, 2025 | 437 | 430.55 | 430.55 | 447.4 | 426.85 | 13,209 |
| December 16, 2025 | 446.1 | 440.65 | 440.65 | 451 | 439.6 | 18,990 |
| December 15, 2025 | 441.15 | 451.85 | 451.85 | 457 | 436.1 | 37,273 |
| December 12, 2025 | 426.65 | 443.35 | 443.35 | 457.95 | 420.75 | 325,651 |
| December 11, 2025 | 423.75 | 427.7 | 427.7 | 429.3 | 423.2 | 3,410 |
| December 10, 2025 | 427.5 | 424.75 | 424.75 | 429.4 | 424 | 1,920 |
| December 09, 2025 | 424.65 | 423.3 | 423.3 | 427.35 | 419.45 | 10,654 |
| December 08, 2025 | 425.25 | 424.25 | 424.25 | 427.6 | 424 | 15,997 |
| December 05, 2025 | 427.15 | 425.4 | 425.4 | 430.75 | 424.75 | 6,075 |
| December 04, 2025 | 431.4 | 430.9 | 430.9 | 439.5 | 428.95 | 21,950 |
| December 03, 2025 | 430 | 432.95 | 432.95 | 440 | 430 | 14,431 |
| December 02, 2025 | 431.95 | 431.25 | 431.25 | 438.45 | 424.35 | 21,778 |
| December 01, 2025 | 446.9 | 429.8 | 429.8 | 446.9 | 425.55 | 19,405 |
| November 28, 2025 | 449.55 | 446.45 | 446.45 | 452.3 | 443 | 14,012 |
| November 27, 2025 | 449.15 | 450 | 450 | 452.95 | 446.95 | 10,010 |