471.50
-6.9(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 475 | 471.5 | 471.5 | 484.15 | 470 | 47,588 |
| February 19, 2026 | 480 | 478.4 | 478.4 | 486.05 | 475 | 29,118 |
| February 18, 2026 | 483.9 | 478.2 | 478.2 | 487.55 | 475 | 58,814 |
| February 17, 2026 | 482.05 | 483.7 | 483.7 | 496.9 | 480.5 | 43,523 |
| February 16, 2026 | 498.1 | 486.85 | 486.85 | 498.1 | 486 | 35,798 |
| February 13, 2026 | 480.05 | 499.6 | 499.6 | 504.45 | 469.95 | 98,574 |
| February 12, 2026 | 487.9 | 480.05 | 480.05 | 490.2 | 477 | 57,894 |
| February 11, 2026 | 490.1 | 487.9 | 487.9 | 500.35 | 481 | 93,147 |
| February 10, 2026 | 479.95 | 490.25 | 490.25 | 509.45 | 479.95 | 151,423 |
| February 09, 2026 | 452.05 | 478.65 | 478.65 | 489.6 | 440.2 | 565,768 |
| February 06, 2026 | 520.55 | 470.85 | 470.85 | 530 | 462.2 | 410,541 |
| February 05, 2026 | 537 | 526.45 | 526.45 | 542.9 | 520.4 | 53,631 |
| February 04, 2026 | 535 | 535.35 | 535.35 | 549 | 524.5 | 61,462 |
| February 03, 2026 | 530 | 524.5 | 524.5 | 540.2 | 516.65 | 62,414 |
| February 02, 2026 | 511 | 516.6 | 516.6 | 522.7 | 484.05 | 79,995 |
| February 01, 2026 | 512.95 | 508.75 | 508.75 | 515 | 501.6 | 41,420 |
| January 30, 2026 | 506.5 | 506.2 | 506.2 | 514 | 496.05 | 49,347 |
| January 29, 2026 | 519.95 | 506.5 | 506.5 | 519.95 | 497.55 | 60,218 |
| January 28, 2026 | 519.95 | 506.5 | 506.5 | 519.95 | 497.55 | 85,424 |
| January 27, 2026 | 508.05 | 515.45 | 515.45 | 525.4 | 502 | 85,424 |
| January 23, 2026 | 534.3 | 518.85 | 518.85 | 537.35 | 515.05 | 41,018 |
| January 22, 2026 | 525 | 534.3 | 534.3 | 550 | 525 | 42,993 |
| January 21, 2026 | 520 | 520.45 | 520.45 | 534.3 | 515.9 | 76,282 |
| January 20, 2026 | 528.65 | 520 | 520 | 532.6 | 517 | 57,101 |
| January 19, 2026 | 545.85 | 532.45 | 532.45 | 550 | 529.5 | 37,348 |
| January 16, 2026 | 556 | 545.65 | 545.65 | 571 | 543.25 | 61,302 |
| January 14, 2026 | 564.9 | 557.15 | 557.15 | 565.6 | 555.35 | 24,052 |
| January 13, 2026 | 545 | 565.4 | 565.4 | 575.45 | 545 | 99,498 |
| January 12, 2026 | 541.7 | 548.75 | 548.75 | 558.95 | 527.1 | 87,343 |
| January 09, 2026 | 560.4 | 547.75 | 547.75 | 563.25 | 544.5 | 58,050 |
| January 08, 2026 | 575.65 | 560.4 | 560.4 | 575.7 | 557.55 | 41,346 |
| January 07, 2026 | 571.1 | 572.45 | 572.45 | 585 | 566.8 | 60,366 |
| January 06, 2026 | 576.45 | 567.15 | 567.15 | 580.05 | 565 | 38,021 |
| January 05, 2026 | 575.1 | 576.45 | 576.45 | 588.05 | 571.5 | 55,113 |
| January 02, 2026 | 563.1 | 582.05 | 582.05 | 584 | 560.35 | 69,927 |
| January 01, 2026 | 564.95 | 563.1 | 563.1 | 568.55 | 556 | 38,674 |
| December 31, 2025 | 555 | 564.95 | 564.95 | 568.3 | 550.15 | 36,930 |
| December 30, 2025 | 553.5 | 551.15 | 551.15 | 556.2 | 544 | 37,004 |
| December 29, 2025 | 558.5 | 556 | 556 | 569.45 | 553.6 | 50,360 |
| December 26, 2025 | 563.9 | 560.05 | 560.05 | 565 | 555.05 | 52,520 |
| December 24, 2025 | 572 | 558.3 | 558.3 | 581.15 | 556 | 55,551 |
| December 23, 2025 | 570.9 | 569.85 | 569.85 | 583 | 567 | 57,506 |
| December 22, 2025 | 579.6 | 572.95 | 572.95 | 580 | 570.7 | 57,749 |
| December 19, 2025 | 574.9 | 573.8 | 573.8 | 585.2 | 566.85 | 58,999 |
| December 18, 2025 | 590 | 573.4 | 573.4 | 590 | 571.1 | 56,589 |
| December 17, 2025 | 581 | 586.9 | 586.9 | 589.5 | 578.5 | 39,250 |
| December 16, 2025 | 591.15 | 586 | 586 | 592.9 | 583.95 | 36,031 |
| December 15, 2025 | 582.9 | 592.9 | 592.9 | 599.8 | 582.45 | 72,655 |
| December 12, 2025 | 602.8 | 589.25 | 589.25 | 603.5 | 587.05 | 98,342 |
| December 11, 2025 | 601.15 | 598.35 | 598.35 | 609.1 | 592.8 | 164,324 |
| December 10, 2025 | 606.6 | 607.05 | 607.05 | 641 | 599.85 | 1.29M |
| December 09, 2025 | 556.95 | 606.15 | 606.15 | 622.6 | 550.15 | 3.82M |
| December 08, 2025 | 545.8 | 550.3 | 550.3 | 563.85 | 543.1 | 94,822 |
| December 05, 2025 | 544.55 | 552 | 552 | 554.6 | 543.15 | 59,125 |
| December 04, 2025 | 555 | 550.05 | 550.05 | 560 | 540.4 | 161,802 |
| December 03, 2025 | 527.95 | 557.65 | 557.65 | 580 | 524.55 | 1.54M |
| December 02, 2025 | 520 | 523.75 | 523.75 | 530 | 515.1 | 66,581 |
| December 01, 2025 | 514.6 | 520 | 520 | 524.35 | 510 | 133,953 |
| November 28, 2025 | 519.95 | 514.25 | 514.25 | 521.85 | 509.4 | 55,147 |
| November 27, 2025 | 523.75 | 519 | 519 | 527.9 | 517.75 | 41,363 |