450.10
-1.75(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 450.05 | 450.1 | 450.1 | 453 | 450 | 6,485 |
| February 19, 2026 | 451 | 451.85 | 451.85 | 457 | 450 | 12,775 |
| February 18, 2026 | 452.3 | 450.55 | 450.55 | 455 | 449.5 | 14,097 |
| February 17, 2026 | 450.85 | 452.3 | 452.3 | 457 | 450.85 | 35,633 |
| February 16, 2026 | 453.6 | 452.65 | 452.65 | 456.95 | 450.05 | 5,539 |
| February 13, 2026 | 460.2 | 453.6 | 453.6 | 462.05 | 451.25 | 8,713 |
| February 12, 2026 | 470.25 | 467.25 | 467.25 | 475 | 463 | 14,497 |
| February 11, 2026 | 454.45 | 470.25 | 470.25 | 478 | 450.1 | 37,513 |
| February 10, 2026 | 453.7 | 452.5 | 452.5 | 456.85 | 451 | 12,356 |
| February 09, 2026 | 453.85 | 453.6 | 453.6 | 457.75 | 450 | 7,323 |
| February 06, 2026 | 455.55 | 453.85 | 453.85 | 457 | 450.5 | 6,755 |
| February 05, 2026 | 453.75 | 453.25 | 453.25 | 455.1 | 450 | 6,727 |
| February 04, 2026 | 453 | 452.9 | 452.9 | 456.75 | 450.3 | 8,440 |
| February 03, 2026 | 457.1 | 451.9 | 451.9 | 463 | 450 | 20,333 |
| February 02, 2026 | 450 | 454.25 | 454.25 | 457.8 | 449.95 | 7,233 |
| February 01, 2026 | 451 | 450.05 | 450.05 | 465.9 | 450 | 7,583 |
| January 30, 2026 | 452 | 451.6 | 451.6 | 459.85 | 450 | 13,575 |
| January 29, 2026 | 454.75 | 452.95 | 452.95 | 457.95 | 450.1 | 13,611 |
| January 28, 2026 | 440.1 | 457.05 | 454.05 | 463 | 440.1 | 20,597 |
| January 27, 2026 | 451 | 442.75 | 439.84 | 454.95 | 434.15 | 36,163 |
| January 23, 2026 | 464.8 | 450.05 | 450.05 | 464.8 | 447.5 | 248,129 |
| January 22, 2026 | 418.1 | 473.95 | 473.95 | 493.4 | 395 | 504,819 |
| January 21, 2026 | 414 | 414.9 | 414.9 | 422.95 | 410 | 25,940 |
| January 20, 2026 | 414.05 | 418.5 | 418.5 | 430.85 | 413 | 29,808 |
| January 19, 2026 | 407.2 | 417.3 | 417.3 | 423.65 | 405 | 21,783 |
| January 16, 2026 | 415.65 | 407.2 | 407.2 | 420.05 | 403 | 34,981 |
| January 14, 2026 | 418 | 415.05 | 415.05 | 424.6 | 412.3 | 17,718 |
| January 13, 2026 | 420 | 419.4 | 419.4 | 428.15 | 415 | 16,725 |
| January 12, 2026 | 440 | 422.45 | 422.45 | 443.35 | 421.05 | 24,100 |
| January 09, 2026 | 451 | 443.4 | 443.4 | 451.65 | 440.6 | 9,805 |
| January 08, 2026 | 450 | 455.8 | 455.8 | 459 | 448.1 | 6,917 |
| January 07, 2026 | 448.1 | 452.85 | 452.85 | 457.9 | 448.1 | 8,904 |
| January 06, 2026 | 464 | 451.9 | 451.9 | 466.3 | 447.05 | 20,322 |
| January 05, 2026 | 464.2 | 467.9 | 467.9 | 470.6 | 464.2 | 5,478 |
| January 02, 2026 | 463 | 468.95 | 468.95 | 472 | 462 | 13,821 |
| January 01, 2026 | 470.8 | 465.25 | 465.25 | 473.25 | 462.05 | 8,462 |
| December 31, 2025 | 470 | 470.55 | 470.55 | 472 | 470 | 7,231 |
| December 30, 2025 | 470 | 469.95 | 469.95 | 471.5 | 469.5 | 11,642 |
| December 29, 2025 | 470 | 471.5 | 471.5 | 472.8 | 470 | 9,906 |
| December 26, 2025 | 471.5 | 470.25 | 470.25 | 471.5 | 470 | 4,973 |
| December 24, 2025 | 470.95 | 470.2 | 470.2 | 471.8 | 470 | 7,782 |
| December 23, 2025 | 471.25 | 470.95 | 470.95 | 473.7 | 470.2 | 5,403 |
| December 22, 2025 | 475.7 | 470.8 | 470.8 | 475.7 | 470.35 | 10,991 |
| December 19, 2025 | 476.45 | 471.5 | 471.5 | 476.45 | 470.5 | 9,563 |
| December 18, 2025 | 472.35 | 471.75 | 471.75 | 473 | 470 | 10,610 |
| December 17, 2025 | 470.65 | 473.05 | 473.05 | 477.1 | 470.65 | 20,644 |
| December 16, 2025 | 470.15 | 472.7 | 472.7 | 473 | 470.15 | 14,631 |
| December 15, 2025 | 473.5 | 470.8 | 470.8 | 473.5 | 470 | 8,869 |
| December 12, 2025 | 472.95 | 470.45 | 470.45 | 474.6 | 470 | 7,192 |
| December 11, 2025 | 473.45 | 470.6 | 470.6 | 473.45 | 470 | 12,037 |
| December 10, 2025 | 471.05 | 470.05 | 470.05 | 473 | 470 | 16,236 |
| December 09, 2025 | 470 | 470.45 | 470.45 | 472 | 469.95 | 21,821 |
| December 08, 2025 | 470 | 470.15 | 470.15 | 474 | 470 | 14,761 |
| December 05, 2025 | 474.95 | 470.05 | 470.05 | 474.95 | 469.75 | 23,056 |
| December 04, 2025 | 470 | 471.4 | 471.4 | 473.95 | 469.75 | 18,753 |
| December 03, 2025 | 472.05 | 471.05 | 471.05 | 474 | 470 | 10,530 |
| December 02, 2025 | 470 | 470.1 | 470.1 | 472.85 | 469.95 | 53,808 |
| December 01, 2025 | 472.2 | 470.7 | 470.7 | 475 | 470 | 14,688 |
| November 28, 2025 | 470.2 | 474 | 474 | 480 | 470 | 19,145 |
| November 27, 2025 | 472 | 470.2 | 470.2 | 472.45 | 469.95 | 28,980 |