413.75
-1.3(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415.05 | 413.75 | 413.75 | 419.25 | 412.3 | 64,656 |
| February 19, 2026 | 419 | 415.05 | 415.05 | 422.4 | 413 | 74,128 |
| February 18, 2026 | 422.45 | 418.65 | 418.65 | 423.5 | 417 | 70,174 |
| February 17, 2026 | 417 | 422.45 | 422.45 | 427 | 415.05 | 60,555 |
| February 16, 2026 | 432.75 | 417.75 | 417.75 | 435.95 | 416.95 | 136,559 |
| February 13, 2026 | 432.2 | 433.9 | 433.9 | 442.25 | 422.8 | 129,821 |
| February 12, 2026 | 423.05 | 432.2 | 430.7 | 434.9 | 417.3 | 114,209 |
| February 11, 2026 | 426.5 | 423.85 | 422.38 | 439.6 | 421 | 205,040 |
| February 10, 2026 | 444 | 423 | 423 | 450 | 420 | 356,799 |
| February 09, 2026 | 465 | 449.65 | 449.65 | 475 | 442.1 | 684,180 |
| February 06, 2026 | 467 | 462.75 | 462.75 | 468.85 | 459.4 | 45,240 |
| February 05, 2026 | 475.85 | 466.75 | 466.75 | 475.85 | 465.1 | 89,354 |
| February 04, 2026 | 469.95 | 473.5 | 473.5 | 475 | 463.8 | 67,638 |
| February 03, 2026 | 479.9 | 466.9 | 466.9 | 483.1 | 460.35 | 160,243 |
| February 02, 2026 | 437.5 | 443.65 | 443.65 | 448.15 | 428.8 | 64,616 |
| February 01, 2026 | 449.95 | 437.95 | 437.95 | 453.55 | 434 | 23,962 |
| January 30, 2026 | 414.75 | 450.5 | 450.5 | 456.9 | 413.8 | 183,165 |
| January 29, 2026 | 420.65 | 418.35 | 418.35 | 425 | 414.3 | 43,155 |
| January 28, 2026 | 407.3 | 420.95 | 420.95 | 422.6 | 407.3 | 56,192 |
| January 27, 2026 | 412.5 | 411.1 | 411.1 | 417.9 | 399.4 | 107,887 |
| January 23, 2026 | 431.2 | 415 | 415 | 433.7 | 411.85 | 44,573 |
| January 22, 2026 | 433.95 | 433.7 | 433.7 | 445.25 | 429.55 | 61,263 |
| January 21, 2026 | 433.65 | 431.05 | 431.05 | 443.2 | 428.65 | 76,500 |
| January 20, 2026 | 450 | 438.3 | 438.3 | 451.7 | 434.1 | 65,841 |
| January 19, 2026 | 455.45 | 453.3 | 453.3 | 464.5 | 450.3 | 74,420 |
| January 16, 2026 | 461 | 464.85 | 464.85 | 469.95 | 461 | 119,147 |
| January 14, 2026 | 454 | 463.85 | 463.85 | 471.1 | 452.25 | 195,101 |
| January 13, 2026 | 457 | 458.95 | 458.95 | 465.95 | 453.65 | 153,561 |
| January 12, 2026 | 460.05 | 459.95 | 459.95 | 467.35 | 454.65 | 311,214 |
| January 09, 2026 | 488.7 | 460.05 | 460.05 | 508.4 | 445.15 | 4.32M |
| January 08, 2026 | 463 | 458.8 | 458.8 | 468.25 | 454.4 | 81,772 |
| January 07, 2026 | 465 | 467.65 | 467.65 | 471.45 | 462.55 | 58,889 |
| January 06, 2026 | 475.7 | 469.3 | 469.3 | 478.45 | 463.65 | 84,037 |
| January 05, 2026 | 470 | 475.7 | 475.7 | 477.9 | 468 | 48,627 |
| January 02, 2026 | 467.45 | 473.6 | 473.6 | 474.6 | 467.25 | 19,222 |
| January 01, 2026 | 460.8 | 470.75 | 470.75 | 472.1 | 460.8 | 21,489 |
| December 31, 2025 | 467 | 463.5 | 463.5 | 469.9 | 460.8 | 38,614 |
| December 30, 2025 | 470.7 | 469.55 | 469.55 | 474.65 | 466 | 41,279 |
| December 29, 2025 | 471.2 | 470.35 | 470.35 | 477 | 466.15 | 77,012 |
| December 26, 2025 | 473.45 | 475.55 | 475.55 | 478.9 | 473.45 | 47,966 |
| December 24, 2025 | 477.7 | 475.8 | 475.8 | 480 | 474.95 | 52,237 |
| December 23, 2025 | 476.95 | 475.75 | 475.75 | 479.15 | 472.25 | 94,928 |
| December 22, 2025 | 465.9 | 476.6 | 476.6 | 480 | 463.6 | 100,881 |
| December 19, 2025 | 462.1 | 465.35 | 465.35 | 468 | 460.05 | 35,649 |
| December 18, 2025 | 468.05 | 463.1 | 463.1 | 469.35 | 460 | 55,129 |
| December 17, 2025 | 463.1 | 469.35 | 469.35 | 472 | 460.3 | 101,910 |
| December 16, 2025 | 447.7 | 460.3 | 460.3 | 463.15 | 445.8 | 91,215 |
| December 15, 2025 | 441 | 451.8 | 451.8 | 453.15 | 439.15 | 62,503 |
| December 12, 2025 | 455.15 | 444.7 | 444.7 | 456 | 439.1 | 55,910 |
| December 11, 2025 | 453.2 | 453.3 | 453.3 | 458.4 | 450 | 42,582 |
| December 10, 2025 | 459 | 454.4 | 454.4 | 462.3 | 453 | 34,790 |
| December 09, 2025 | 445 | 459.1 | 459.1 | 461.3 | 442.75 | 57,635 |
| December 08, 2025 | 455.1 | 447.9 | 447.9 | 459.25 | 445.05 | 48,345 |
| December 05, 2025 | 459.7 | 459.3 | 459.3 | 465.1 | 456.75 | 46,419 |
| December 04, 2025 | 468.95 | 459.7 | 459.7 | 474.95 | 456.15 | 143,971 |
| December 03, 2025 | 469.95 | 467.05 | 467.05 | 474.25 | 465 | 45,148 |
| December 02, 2025 | 463 | 470.75 | 470.75 | 479.85 | 462 | 294,051 |
| December 01, 2025 | 472 | 458.6 | 458.6 | 474.45 | 456.15 | 106,121 |
| November 28, 2025 | 451.7 | 474.55 | 474.55 | 485 | 449.65 | 193,530 |
| November 27, 2025 | 461 | 451.75 | 451.75 | 461.8 | 450.95 | 23,104 |