454.05
-3.9(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 459.95 | 454.05 | 454.05 | 460.95 | 452.3 | 220,099 |
| February 19, 2026 | 468.3 | 457.95 | 457.95 | 472 | 455 | 335,548 |
| February 18, 2026 | 470 | 468.3 | 468.3 | 472.3 | 463.05 | 255,670 |
| February 17, 2026 | 463.05 | 470.65 | 470.65 | 479.1 | 461.2 | 316,889 |
| February 16, 2026 | 465 | 463.05 | 463.05 | 469.7 | 460.6 | 239,280 |
| February 13, 2026 | 471.7 | 467.8 | 467.8 | 474.95 | 464.1 | 259,309 |
| February 12, 2026 | 490.05 | 480.6 | 480.6 | 490.05 | 480 | 231,286 |
| February 11, 2026 | 501.95 | 490.45 | 490.45 | 502.7 | 488.6 | 283,766 |
| February 10, 2026 | 505 | 499.65 | 499.65 | 514.7 | 497.4 | 352,039 |
| February 09, 2026 | 481 | 500.3 | 500.3 | 502 | 481 | 385,652 |
| February 06, 2026 | 489.95 | 478.6 | 478.6 | 489.95 | 475 | 342,664 |
| February 05, 2026 | 497 | 490.7 | 490.7 | 502.2 | 488.95 | 219,950 |
| February 04, 2026 | 493 | 496.1 | 496.1 | 502.5 | 488.8 | 417,788 |
| February 03, 2026 | 507.95 | 497.2 | 497.2 | 517.4 | 491.35 | 687,269 |
| February 02, 2026 | 500.95 | 491.25 | 491.25 | 501.5 | 483 | 342,577 |
| February 01, 2026 | 511.7 | 501.05 | 501.05 | 513.4 | 495 | 302,954 |
| January 30, 2026 | 500 | 511.25 | 511.25 | 516.6 | 491 | 750,283 |
| January 29, 2026 | 521.1 | 502.45 | 502.45 | 521.5 | 497.25 | 899,691 |
| January 28, 2026 | 488.5 | 518.5 | 518.5 | 526.3 | 488.5 | 3.85M |
| January 27, 2026 | 478.6 | 486.7 | 486.7 | 499.25 | 443.1 | 4.68M |
| January 23, 2026 | 471 | 481 | 481 | 508 | 468.45 | 22.73M |
| January 22, 2026 | 445 | 448.3 | 448.3 | 452 | 441.45 | 704,837 |
| January 21, 2026 | 441 | 439 | 439 | 446.4 | 433 | 579,732 |
| January 20, 2026 | 457.4 | 441.25 | 441.25 | 457.4 | 440 | 509,370 |
| January 19, 2026 | 461.3 | 455.95 | 455.95 | 468.65 | 449.25 | 499,817 |
| January 16, 2026 | 485.4 | 462.75 | 462.75 | 488.4 | 461.5 | 1.04M |
| January 14, 2026 | 494 | 483.4 | 483.4 | 495.05 | 481.5 | 464,693 |
| January 13, 2026 | 505.7 | 498.05 | 498.05 | 509.4 | 495.15 | 264,278 |
| January 12, 2026 | 503.95 | 503.35 | 503.35 | 505.9 | 492 | 354,043 |
| January 09, 2026 | 513.6 | 503.85 | 503.85 | 516.65 | 503 | 262,742 |
| January 08, 2026 | 530 | 513.7 | 513.7 | 537.6 | 511.25 | 418,177 |
| January 07, 2026 | 516.8 | 527.55 | 527.55 | 529.4 | 515.2 | 245,812 |
| January 06, 2026 | 525.7 | 516.8 | 516.8 | 525.7 | 515 | 382,195 |
| January 05, 2026 | 531.7 | 524.15 | 524.15 | 535 | 522.45 | 185,210 |
| January 02, 2026 | 521 | 530.5 | 530.5 | 532 | 517.55 | 288,866 |
| January 01, 2026 | 526 | 521.3 | 521.3 | 529.5 | 513.2 | 300,371 |
| December 31, 2025 | 518.95 | 525.5 | 525.5 | 531.7 | 518.95 | 207,531 |
| December 30, 2025 | 531.6 | 517.55 | 517.55 | 531.6 | 513.45 | 469,040 |
| December 29, 2025 | 535 | 531.55 | 531.55 | 545 | 530.95 | 248,870 |
| December 26, 2025 | 547.9 | 539.7 | 539.7 | 547.95 | 538 | 170,582 |
| December 24, 2025 | 547 | 547.3 | 547.3 | 554.95 | 545.5 | 207,799 |
| December 23, 2025 | 541.7 | 548.75 | 548.75 | 550 | 539.6 | 227,446 |
| December 22, 2025 | 535.75 | 539.25 | 539.25 | 542 | 532.55 | 297,603 |
| December 19, 2025 | 564.25 | 535.75 | 535.75 | 564.4 | 532 | 825,423 |
| December 18, 2025 | 549.75 | 564.25 | 564.25 | 567 | 544.5 | 327,272 |
| December 17, 2025 | 568.9 | 551.5 | 551.5 | 568.9 | 548.35 | 174,403 |
| December 16, 2025 | 559.7 | 569.05 | 569.05 | 572 | 556.4 | 272,587 |
| December 15, 2025 | 554.75 | 562.55 | 562.55 | 564 | 550.25 | 124,165 |
| December 12, 2025 | 558 | 555 | 555 | 559.45 | 553.8 | 124,032 |
| December 11, 2025 | 546.95 | 553.5 | 553.5 | 554.9 | 542 | 152,327 |
| December 10, 2025 | 554.7 | 544.75 | 544.75 | 556.45 | 543 | 166,271 |
| December 09, 2025 | 532.7 | 551.25 | 551.25 | 558 | 522.75 | 488,905 |
| December 08, 2025 | 551 | 533.9 | 533.9 | 556.3 | 527.9 | 399,984 |
| December 05, 2025 | 558.8 | 551.9 | 551.9 | 558.8 | 550.2 | 147,318 |
| December 04, 2025 | 559.15 | 557.8 | 557.8 | 569.7 | 553.05 | 230,112 |
| December 03, 2025 | 556.4 | 559.15 | 559.15 | 569.6 | 555.2 | 354,665 |
| December 02, 2025 | 557.35 | 556.15 | 556.15 | 562.3 | 554.25 | 166,532 |
| December 01, 2025 | 558 | 557.45 | 557.45 | 563.6 | 554.2 | 176,117 |
| November 28, 2025 | 568 | 554 | 554 | 568 | 551.15 | 266,344 |
| November 27, 2025 | 573.4 | 568.65 | 568.65 | 579.4 | 566 | 237,100 |