442.70
+4.5(+1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 438 | 442.7 | 442.7 | 444.5 | 435.5 | 1.62M |
| February 19, 2026 | 435.6 | 438.2 | 438.2 | 441.6 | 431.75 | 1.61M |
| February 18, 2026 | 436.65 | 433.15 | 433.15 | 438.55 | 428.25 | 1.84M |
| February 17, 2026 | 436.05 | 432.9 | 432.9 | 437.1 | 430.65 | 721,200 |
| February 16, 2026 | 437.05 | 435.05 | 435.05 | 446 | 432.8 | 853,243 |
| February 13, 2026 | 443.55 | 434.35 | 434.35 | 443.55 | 426.5 | 1.23M |
| February 12, 2026 | 457.3 | 446.35 | 446.35 | 457.3 | 440 | 1.27M |
| February 11, 2026 | 452.45 | 455.1 | 455.1 | 460.5 | 449.8 | 3.09M |
| February 10, 2026 | 459 | 452.8 | 452.8 | 461.9 | 450.4 | 1.21M |
| February 09, 2026 | 449 | 455.5 | 455.5 | 456.95 | 448.55 | 983,117 |
| February 06, 2026 | 457.25 | 447.65 | 447.65 | 458 | 439 | 1.65M |
| February 05, 2026 | 473.15 | 459.5 | 459.5 | 475 | 457 | 1.13M |
| February 04, 2026 | 477.7 | 472.6 | 472.6 | 477.95 | 469 | 721,280 |
| February 03, 2026 | 512.95 | 478 | 478 | 512.95 | 474.55 | 1.99M |
| February 02, 2026 | 467.1 | 467.75 | 467.75 | 470.9 | 455.5 | 1.06M |
| February 01, 2026 | 475.95 | 465.35 | 465.35 | 487.4 | 458.2 | 1.37M |
| January 30, 2026 | 468.5 | 473.45 | 473.45 | 479.6 | 467.7 | 1.06M |
| January 29, 2026 | 482 | 472.7 | 472.7 | 483.85 | 469.6 | 840,398 |
| January 28, 2026 | 482.9 | 480.3 | 480.3 | 490.65 | 476.15 | 1.78M |
| January 27, 2026 | 530 | 489.7 | 489.7 | 538.5 | 481.35 | 6.31M |
| January 23, 2026 | 563 | 543.8 | 543.8 | 597.95 | 539.1 | 4.14M |
| January 22, 2026 | 606.65 | 592.6 | 592.6 | 609 | 588 | 982,067 |
| January 21, 2026 | 606 | 600.85 | 600.85 | 610.55 | 595.1 | 579,125 |
| January 20, 2026 | 622.5 | 606 | 606 | 625.75 | 603.3 | 1.04M |
| January 19, 2026 | 622.1 | 625.5 | 625.5 | 628.75 | 619.95 | 265,386 |
| January 16, 2026 | 625.95 | 627.1 | 627.1 | 635.65 | 625 | 332,687 |
| January 14, 2026 | 630.1 | 629.5 | 629.5 | 633.05 | 626.4 | 349,627 |
| January 13, 2026 | 632 | 630.1 | 630.1 | 636.35 | 621.35 | 536,399 |
| January 12, 2026 | 625.7 | 633.8 | 633.8 | 635.45 | 619.85 | 567,837 |
| January 09, 2026 | 632.9 | 626.9 | 626.9 | 636 | 619.3 | 944,886 |
| January 08, 2026 | 656.95 | 632.9 | 632.9 | 659.25 | 630.75 | 822,090 |
| January 07, 2026 | 659 | 656.75 | 656.75 | 678.95 | 652.35 | 2.46M |
| January 06, 2026 | 654 | 655.65 | 655.65 | 659.55 | 650.1 | 394,368 |
| January 05, 2026 | 658.35 | 655.4 | 655.4 | 664.6 | 653.15 | 394,685 |
| January 02, 2026 | 650.1 | 658.4 | 658.4 | 660.85 | 647.55 | 290,474 |
| January 01, 2026 | 650.05 | 650.2 | 650.2 | 652.4 | 642.15 | 148,236 |
| December 31, 2025 | 645 | 651 | 651 | 653.75 | 641.7 | 218,614 |
| December 30, 2025 | 655.55 | 643.75 | 643.75 | 655.55 | 638 | 353,709 |
| December 29, 2025 | 657.9 | 655.55 | 655.55 | 659.45 | 651.3 | 495,480 |
| December 26, 2025 | 650.95 | 654.65 | 654.65 | 656.25 | 648.8 | 132,286 |
| December 24, 2025 | 658.55 | 652.95 | 652.95 | 661 | 651.5 | 810,157 |
| December 23, 2025 | 659 | 658.55 | 658.55 | 662.05 | 655.65 | 188,354 |
| December 22, 2025 | 653.5 | 659 | 659 | 663.15 | 652.25 | 363,101 |
| December 19, 2025 | 658 | 654.15 | 654.15 | 665.3 | 643.95 | 664,093 |
| December 18, 2025 | 646.5 | 657.1 | 657.1 | 660.25 | 641.25 | 952,916 |
| December 17, 2025 | 642 | 646.5 | 646.5 | 652.95 | 642 | 888,932 |
| December 16, 2025 | 658 | 646.35 | 646.35 | 661.2 | 642.8 | 494,479 |
| December 15, 2025 | 647 | 660.35 | 660.35 | 661.2 | 646.95 | 758,214 |
| December 12, 2025 | 640.85 | 647 | 647 | 652.7 | 639.9 | 777,448 |
| December 11, 2025 | 627.4 | 640.85 | 640.85 | 643.9 | 625.15 | 171,610 |
| December 10, 2025 | 627.95 | 629.35 | 629.35 | 634.25 | 626 | 645,256 |
| December 09, 2025 | 628 | 627.15 | 627.15 | 635 | 623.65 | 194,522 |
| December 08, 2025 | 638 | 632.15 | 632.15 | 639.8 | 625 | 597,650 |
| December 05, 2025 | 639 | 639.8 | 639.8 | 644 | 631.1 | 433,955 |
| December 04, 2025 | 631 | 642.35 | 642.35 | 644.95 | 631 | 337,969 |
| December 03, 2025 | 635.4 | 636.2 | 636.2 | 643.8 | 631.3 | 235,584 |
| December 02, 2025 | 642 | 637.3 | 637.3 | 647.15 | 634.7 | 351,135 |
| December 01, 2025 | 651.5 | 645.45 | 645.45 | 652.1 | 639.1 | 293,789 |
| November 28, 2025 | 640 | 648.3 | 648.3 | 651.8 | 637.05 | 408,631 |
| November 27, 2025 | 650.7 | 640 | 640 | 650.7 | 638.2 | 180,634 |