479.05
+1.9(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 480 | 479.05 | 479.05 | 487.7 | 475 | 344,312 |
| February 04, 2026 | 477.8 | 477.15 | 477.15 | 480.95 | 472.5 | 214,329 |
| February 03, 2026 | 480 | 474.05 | 474.05 | 481.85 | 466 | 155,467 |
| February 02, 2026 | 457.35 | 455.5 | 455.5 | 464.5 | 447.5 | 236,869 |
| February 01, 2026 | 465 | 456.6 | 456.6 | 471.8 | 454 | 124,060 |
| January 30, 2026 | 463.75 | 463.85 | 463.85 | 472 | 458.1 | 141,190 |
| January 29, 2026 | 479.95 | 465.75 | 465.75 | 480 | 463 | 150,459 |
| January 28, 2026 | 464.4 | 479.8 | 479.8 | 485.4 | 463.75 | 342,493 |
| January 27, 2026 | 462.7 | 460.5 | 460.5 | 465.95 | 452.5 | 213,256 |
| January 23, 2026 | 471 | 459.95 | 459.95 | 476.9 | 456.1 | 233,730 |
| January 22, 2026 | 476.9 | 470.2 | 470.2 | 483 | 467.05 | 360,388 |
| January 21, 2026 | 482.5 | 469.05 | 469.05 | 485.85 | 466.55 | 282,200 |
| January 20, 2026 | 495 | 479 | 479 | 495.6 | 478.65 | 158,100 |
| January 19, 2026 | 492 | 493.7 | 493.7 | 497.7 | 485.5 | 219,914 |
| January 16, 2026 | 487.55 | 491.4 | 491.4 | 497.85 | 486.35 | 353,945 |
| January 14, 2026 | 481 | 485.15 | 485.15 | 491 | 478 | 198,945 |
| January 13, 2026 | 473.25 | 479 | 479 | 482 | 470.5 | 203,171 |
| January 12, 2026 | 471.8 | 468.55 | 468.55 | 472.95 | 461 | 150,380 |
| January 09, 2026 | 484 | 470.45 | 470.45 | 485.15 | 468.4 | 218,750 |
| January 08, 2026 | 490 | 483.7 | 483.7 | 495 | 482 | 117,489 |
| January 07, 2026 | 491.4 | 489.2 | 489.2 | 496 | 487.7 | 137,706 |
| January 06, 2026 | 501.6 | 491.4 | 491.4 | 502.55 | 489 | 152,176 |
| January 05, 2026 | 504.8 | 500.65 | 500.65 | 507.65 | 498 | 215,330 |
| January 02, 2026 | 482.85 | 503.65 | 503.65 | 506 | 480.2 | 302,904 |
| January 01, 2026 | 486.05 | 483.15 | 483.15 | 490 | 478.2 | 209,125 |
| December 31, 2025 | 485 | 486.65 | 486.65 | 490.1 | 481.3 | 182,657 |
| December 30, 2025 | 484 | 484 | 484 | 488.7 | 476.1 | 397,761 |
| December 29, 2025 | 487 | 483.5 | 483.5 | 493 | 481 | 297,124 |
| December 26, 2025 | 481 | 486.25 | 486.25 | 491.75 | 475.05 | 288,186 |
| December 24, 2025 | 493.2 | 481.95 | 481.95 | 493.5 | 478.1 | 185,664 |
| December 23, 2025 | 503 | 493.6 | 493.6 | 508.45 | 490 | 377,214 |
| December 22, 2025 | 481.1 | 501.55 | 501.55 | 503.9 | 480.4 | 384,105 |
| December 19, 2025 | 474.95 | 481.1 | 481.1 | 484 | 471.5 | 234,525 |
| December 18, 2025 | 482 | 475.4 | 475.4 | 483.7 | 468.3 | 806,997 |
| December 17, 2025 | 482 | 480.25 | 480.25 | 484 | 477.35 | 123,370 |
| December 16, 2025 | 480.5 | 481.5 | 481.5 | 493 | 479 | 363,779 |
| December 15, 2025 | 474 | 479.25 | 479.25 | 480.35 | 469.8 | 151,255 |
| December 12, 2025 | 471 | 474.15 | 474.15 | 476.95 | 468 | 239,190 |
| December 11, 2025 | 464 | 471.05 | 471.05 | 474 | 457.6 | 232,771 |
| December 10, 2025 | 470.35 | 460.2 | 460.2 | 474.8 | 458.05 | 197,432 |
| December 09, 2025 | 470.15 | 469.9 | 469.9 | 474.75 | 465.8 | 246,836 |
| December 08, 2025 | 502.95 | 469.6 | 469.6 | 503.6 | 463.1 | 522,841 |
| December 05, 2025 | 503 | 501.45 | 501.45 | 505.5 | 498.2 | 194,592 |
| December 04, 2025 | 505.95 | 501.3 | 501.3 | 510.75 | 498.2 | 241,046 |
| December 03, 2025 | 505 | 505.4 | 505.4 | 507 | 502.25 | 306,600 |
| December 02, 2025 | 503.7 | 501.45 | 501.45 | 507 | 486.7 | 489,733 |
| December 01, 2025 | 521 | 503.6 | 503.6 | 523.4 | 499.2 | 322,855 |
| November 28, 2025 | 524 | 519.6 | 519.6 | 531 | 517 | 377,370 |
| November 27, 2025 | 525.8 | 523.95 | 523.95 | 532 | 521.05 | 305,019 |
| November 26, 2025 | 513.9 | 523.45 | 523.45 | 527.75 | 512.5 | 423,915 |
| November 25, 2025 | 517.05 | 513.5 | 513.5 | 521.5 | 511.2 | 557,997 |
| November 24, 2025 | 523.45 | 516.8 | 516.8 | 524.35 | 514.25 | 258,735 |
| November 21, 2025 | 531.55 | 521.6 | 521.6 | 532.55 | 518.4 | 202,614 |
| November 19, 2025 | 537 | 532.6 | 532.6 | 539 | 529.55 | 366,854 |
| November 18, 2025 | 531.35 | 534.6 | 534.6 | 536 | 528 | 463,816 |
| November 17, 2025 | 520.95 | 529.25 | 529.25 | 534.2 | 520.5 | 531,755 |
| November 14, 2025 | 513.8 | 520.1 | 520.1 | 522.8 | 512.35 | 302,125 |
| November 13, 2025 | 517 | 512.35 | 512.35 | 523.6 | 506.5 | 355,185 |
| November 12, 2025 | 515 | 512.4 | 512.4 | 518.45 | 503.1 | 363,981 |
| November 11, 2025 | 529 | 515 | 515 | 532 | 510.8 | 457,867 |