497.90
+9.5(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 489.45 | 497.9 | 497.9 | 507 | 489.45 | 64,760 |
| February 19, 2026 | 490.85 | 488.4 | 488.4 | 498.65 | 485 | 48,201 |
| February 18, 2026 | 491.9 | 492.1 | 492.1 | 504 | 477 | 93,629 |
| February 17, 2026 | 498 | 489.3 | 489.3 | 510 | 486.6 | 67,924 |
| February 16, 2026 | 508.55 | 498.6 | 498.6 | 512.8 | 496.1 | 36,007 |
| February 13, 2026 | 513.8 | 512.85 | 512.85 | 529.75 | 502.45 | 98,883 |
| February 12, 2026 | 538.7 | 522.9 | 520.9 | 539 | 517.1 | 54,018 |
| February 11, 2026 | 525.9 | 538.7 | 536.64 | 548.9 | 525.9 | 193,290 |
| February 10, 2026 | 518.55 | 515.85 | 513.88 | 524.45 | 513.45 | 98,764 |
| February 09, 2026 | 487.75 | 516 | 514.03 | 519.9 | 486.05 | 262,473 |
| February 06, 2026 | 454.55 | 485.5 | 483.64 | 490 | 443.1 | 171,191 |
| February 05, 2026 | 485 | 453.6 | 451.87 | 485 | 452.1 | 77,902 |
| February 04, 2026 | 489 | 483.2 | 481.35 | 493.15 | 479.55 | 71,218 |
| February 03, 2026 | 438 | 489 | 489 | 493.9 | 432 | 564,464 |
| February 02, 2026 | 420.4 | 418.75 | 418.75 | 424.2 | 412.05 | 46,354 |
| February 01, 2026 | 425.05 | 420.4 | 420.4 | 425.95 | 420 | 20,624 |
| January 30, 2026 | 414.8 | 425.05 | 425.05 | 426.55 | 413 | 29,636 |
| January 29, 2026 | 410.55 | 418.8 | 418.8 | 425 | 406.8 | 68,214 |
| January 28, 2026 | 411.3 | 410.55 | 410.55 | 415 | 402 | 41,657 |
| January 27, 2026 | 411 | 406.5 | 406.5 | 414.75 | 401 | 57,393 |
| January 23, 2026 | 422.2 | 414.8 | 414.8 | 426.05 | 412 | 41,334 |
| January 22, 2026 | 429.9 | 421.1 | 421.1 | 429.9 | 415.4 | 89,861 |
| January 21, 2026 | 427.55 | 423.25 | 423.25 | 429.95 | 413.9 | 119,470 |
| January 20, 2026 | 435.25 | 433.2 | 433.2 | 438.8 | 428 | 77,628 |
| January 19, 2026 | 436.45 | 435.25 | 435.25 | 439.8 | 426.1 | 44,546 |
| January 16, 2026 | 437.45 | 438.4 | 438.4 | 443.05 | 434.25 | 128,672 |
| January 14, 2026 | 433.5 | 437.45 | 437.45 | 438.4 | 430.05 | 40,937 |
| January 13, 2026 | 435.5 | 433.5 | 433.5 | 444 | 425 | 92,136 |
| January 12, 2026 | 420.05 | 433.25 | 433.25 | 438.5 | 416.3 | 300,846 |
| January 09, 2026 | 425 | 428.05 | 428.05 | 432.95 | 411 | 145,799 |
| January 08, 2026 | 427 | 429.3 | 429.3 | 444.5 | 422.3 | 167,634 |
| January 07, 2026 | 417.5 | 427.9 | 427.9 | 430 | 415.25 | 62,959 |
| January 06, 2026 | 426.8 | 416.95 | 416.95 | 426.8 | 415 | 39,710 |
| January 05, 2026 | 435.4 | 422.25 | 422.25 | 435.55 | 420 | 76,831 |
| January 02, 2026 | 423.05 | 433.5 | 433.5 | 437.15 | 421 | 36,895 |
| January 01, 2026 | 427.1 | 426.5 | 426.5 | 433.95 | 424.1 | 56,430 |
| December 31, 2025 | 426 | 429.7 | 429.7 | 431.85 | 426 | 22,792 |
| December 30, 2025 | 428.9 | 424.95 | 424.95 | 428.9 | 421 | 80,951 |
| December 29, 2025 | 435 | 428 | 428 | 438.65 | 426.2 | 48,598 |
| December 26, 2025 | 437 | 437.6 | 437.6 | 442 | 430 | 82,211 |
| December 24, 2025 | 445.8 | 432.75 | 432.75 | 449 | 430.9 | 100,140 |
| December 23, 2025 | 442.55 | 445.85 | 445.85 | 449.5 | 440.55 | 38,510 |
| December 22, 2025 | 436.3 | 443.25 | 443.25 | 450 | 436 | 92,297 |
| December 19, 2025 | 440.2 | 440.1 | 440.1 | 443.7 | 438 | 57,039 |
| December 18, 2025 | 442.55 | 440.2 | 440.2 | 442.55 | 434.5 | 75,836 |
| December 17, 2025 | 445.1 | 445.85 | 445.85 | 449.9 | 441.15 | 31,750 |
| December 16, 2025 | 458.5 | 449.15 | 449.15 | 459.2 | 438.1 | 76,537 |
| December 15, 2025 | 448 | 459.95 | 459.95 | 462.6 | 448 | 36,228 |
| December 12, 2025 | 441.45 | 451.6 | 451.6 | 455 | 440 | 49,428 |
| December 11, 2025 | 439.4 | 443.6 | 443.6 | 459.6 | 433.25 | 58,911 |
| December 10, 2025 | 436.95 | 439.45 | 439.45 | 446 | 436 | 34,178 |
| December 09, 2025 | 435 | 440 | 440 | 442.7 | 425.4 | 37,295 |
| December 08, 2025 | 436 | 435 | 435 | 441.9 | 432.1 | 204,133 |
| December 05, 2025 | 442.5 | 436.05 | 436.05 | 445.7 | 429.95 | 66,025 |
| December 04, 2025 | 437.85 | 444.25 | 444.25 | 445.15 | 432.65 | 40,850 |
| December 03, 2025 | 435.85 | 439.4 | 439.4 | 442.8 | 435.05 | 83,023 |
| December 02, 2025 | 435 | 435.85 | 435.85 | 438.9 | 432.8 | 29,633 |
| December 01, 2025 | 435 | 436.75 | 436.75 | 443.2 | 434.55 | 62,756 |
| November 28, 2025 | 431.15 | 436.7 | 436.7 | 442 | 425.1 | 82,324 |
| November 27, 2025 | 439.9 | 431.15 | 431.15 | 440.9 | 428 | 76,109 |