485.85
+10.8(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 474 | 485.85 | 485.85 | 488.95 | 464.1 | 6,429 |
| February 19, 2026 | 486.1 | 475.05 | 475.05 | 488.25 | 475 | 3,814 |
| February 18, 2026 | 494 | 477.4 | 477.4 | 494 | 470.35 | 3,558 |
| February 17, 2026 | 480 | 483.85 | 483.85 | 494.95 | 470 | 9,603 |
| February 16, 2026 | 479.65 | 470.4 | 470.4 | 481.7 | 458.05 | 8,534 |
| February 13, 2026 | 480.05 | 480.7 | 480.7 | 487.5 | 470.15 | 4,735 |
| February 12, 2026 | 489.65 | 479.05 | 479.05 | 500.95 | 477.05 | 3,719 |
| February 11, 2026 | 486.85 | 487.2 | 487.2 | 501.2 | 483.3 | 4,469 |
| February 10, 2026 | 481.6 | 486.85 | 486.85 | 494.95 | 481.15 | 4,201 |
| February 09, 2026 | 484.4 | 476.3 | 476.3 | 497.45 | 468 | 9,964 |
| February 06, 2026 | 474 | 484.4 | 484.4 | 497 | 461 | 10,743 |
| February 05, 2026 | 465 | 475.8 | 475.8 | 485 | 451.05 | 17,479 |
| February 04, 2026 | 425.6 | 467.45 | 467.45 | 497.9 | 425.6 | 129,804 |
| February 03, 2026 | 425 | 430.65 | 430.65 | 446.95 | 416 | 13,171 |
| February 02, 2026 | 422.75 | 414.75 | 414.75 | 422.8 | 394.45 | 21,435 |
| February 01, 2026 | 441.55 | 415.05 | 415.05 | 452.8 | 404.3 | 13,213 |
| January 30, 2026 | 476.85 | 443.6 | 443.6 | 476.85 | 440 | 35,764 |
| January 29, 2026 | 438 | 479.2 | 479.2 | 499.15 | 437.95 | 307,537 |
| January 28, 2026 | 413.2 | 418.45 | 418.45 | 435.85 | 412.2 | 3,432 |
| January 27, 2026 | 403.3 | 414.6 | 414.6 | 430 | 403.3 | 3,222 |
| January 23, 2026 | 455 | 413.4 | 413.4 | 461.55 | 410.05 | 5,426 |
| January 22, 2026 | 399.4 | 435.55 | 435.55 | 443.9 | 394 | 11,127 |
| January 21, 2026 | 390 | 389.3 | 389.3 | 410.5 | 385.1 | 7,498 |
| January 20, 2026 | 428.15 | 398.75 | 398.75 | 428.15 | 388 | 6,993 |
| January 19, 2026 | 452 | 430 | 430 | 452 | 425.9 | 3,002 |
| January 16, 2026 | 429.45 | 444 | 444 | 452 | 429.45 | 3,518 |
| January 14, 2026 | 430.15 | 437 | 437 | 446.5 | 426 | 4,714 |
| January 13, 2026 | 448.8 | 434.35 | 434.35 | 454.2 | 430 | 3,437 |
| January 12, 2026 | 468 | 439.8 | 439.8 | 475.8 | 431.1 | 13,265 |
| January 09, 2026 | 479 | 471.3 | 471.3 | 493.1 | 471 | 2,179 |
| January 08, 2026 | 515 | 490.65 | 490.65 | 526.9 | 475.05 | 6,635 |
| January 07, 2026 | 478.05 | 498.95 | 498.95 | 509.5 | 468.1 | 5,148 |
| January 06, 2026 | 489.95 | 467.95 | 467.95 | 496.05 | 465.1 | 8,334 |
| January 05, 2026 | 490.85 | 484.6 | 484.6 | 499.45 | 475 | 6,567 |
| January 02, 2026 | 485 | 493.3 | 493.3 | 501.9 | 482.6 | 4,186 |
| January 01, 2026 | 497.4 | 494.4 | 494.4 | 504.95 | 490.2 | 2,180 |
| December 31, 2025 | 513.75 | 497.25 | 497.25 | 528.2 | 490 | 10,589 |
| December 30, 2025 | 481.65 | 513.75 | 513.75 | 521 | 481.65 | 10,363 |
| December 29, 2025 | 516.15 | 496.65 | 496.65 | 518.7 | 490 | 9,190 |
| December 26, 2025 | 519 | 513.6 | 513.6 | 527 | 503.4 | 6,492 |
| December 24, 2025 | 535.25 | 521.55 | 521.55 | 539.5 | 512.25 | 3,796 |
| December 23, 2025 | 542.25 | 527.35 | 527.35 | 546.55 | 520.2 | 5,185 |
| December 22, 2025 | 545 | 543.6 | 543.6 | 560.05 | 536.15 | 5,419 |
| December 19, 2025 | 561.3 | 544.55 | 544.55 | 566.8 | 536.05 | 11,138 |
| December 18, 2025 | 560 | 561.7 | 561.7 | 578.4 | 552 | 11,478 |
| December 17, 2025 | 566.9 | 560.3 | 560.3 | 589.4 | 556 | 45,649 |
| December 16, 2025 | 543.5 | 552.05 | 552.05 | 559.75 | 532.2 | 12,224 |
| December 15, 2025 | 533.2 | 538.05 | 538.05 | 541.95 | 514.5 | 12,923 |
| December 12, 2025 | 524.75 | 527.9 | 527.9 | 541 | 521.6 | 11,006 |
| December 11, 2025 | 542.3 | 522.1 | 522.1 | 542.3 | 512.35 | 7,652 |
| December 10, 2025 | 553 | 542.3 | 542.3 | 569.7 | 537 | 14,507 |
| December 09, 2025 | 552.2 | 549.9 | 549.9 | 553 | 533 | 14,009 |
| December 08, 2025 | 535 | 552.2 | 552.2 | 560 | 535 | 36,529 |
| December 05, 2025 | 608.9 | 547.4 | 547.4 | 620 | 540 | 60,960 |
| December 04, 2025 | 532.3 | 613.45 | 613.45 | 633.3 | 527 | 136,395 |
| December 03, 2025 | 536.7 | 542.6 | 542.6 | 549 | 534 | 13,309 |
| December 02, 2025 | 518 | 534 | 534 | 538.65 | 505 | 16,187 |
| December 01, 2025 | 509 | 516.3 | 516.3 | 524.15 | 497.35 | 24,424 |
| November 28, 2025 | 513 | 494.95 | 494.95 | 513 | 478.6 | 16,449 |
| November 27, 2025 | 492 | 507.3 | 507.3 | 598 | 492 | 71,908 |