490.20
+3(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 485.95 | 490.2 | 490.2 | 491.6 | 483.25 | 132,966 |
| February 19, 2026 | 487.65 | 487.2 | 487.2 | 491.55 | 484.4 | 222,643 |
| February 18, 2026 | 493.05 | 487 | 487 | 494.05 | 483.15 | 295,053 |
| February 17, 2026 | 488 | 490.95 | 490.95 | 493.95 | 487.95 | 135,106 |
| February 16, 2026 | 488.4 | 490.1 | 490.1 | 491.95 | 485.6 | 94,992 |
| February 13, 2026 | 483.5 | 490.7 | 490.7 | 496.8 | 478.5 | 1.83M |
| February 12, 2026 | 487 | 488.9 | 488.9 | 491.8 | 482.55 | 198,910 |
| February 11, 2026 | 499 | 487.4 | 487.4 | 500.35 | 483.2 | 1.09M |
| February 10, 2026 | 501 | 499.35 | 499.35 | 514.5 | 497.3 | 1.11M |
| February 09, 2026 | 508.45 | 502.55 | 502.55 | 514 | 499.2 | 1.2M |
| February 06, 2026 | 497.25 | 502.75 | 500.5 | 511.1 | 490.95 | 307,622 |
| February 05, 2026 | 509.05 | 499.65 | 497.41 | 511.55 | 492.5 | 551,222 |
| February 04, 2026 | 540 | 509.05 | 506.77 | 541.75 | 502 | 1.67M |
| February 03, 2026 | 550 | 549.4 | 549.4 | 554.95 | 526.6 | 2.51M |
| February 02, 2026 | 495 | 505.2 | 505.2 | 506.7 | 485 | 326,657 |
| February 01, 2026 | 502.45 | 500.3 | 500.3 | 504.75 | 488.8 | 87,298 |
| January 30, 2026 | 483 | 502.45 | 502.45 | 506.4 | 474.3 | 515,953 |
| January 29, 2026 | 481.9 | 483 | 483 | 485.8 | 471.05 | 305,422 |
| January 28, 2026 | 468 | 479.9 | 479.9 | 482 | 464.05 | 341,892 |
| January 27, 2026 | 462 | 469.25 | 469.25 | 473.5 | 454.1 | 368,883 |
| January 23, 2026 | 478.2 | 462.3 | 462.3 | 479.45 | 460.1 | 140,566 |
| January 22, 2026 | 470.5 | 476.2 | 476.2 | 480 | 467.5 | 370,558 |
| January 21, 2026 | 465 | 469.2 | 469.2 | 472.2 | 454.1 | 685,292 |
| January 20, 2026 | 481.1 | 470.9 | 470.9 | 481.75 | 461.1 | 1.04M |
| January 19, 2026 | 497.7 | 481.1 | 481.1 | 497.7 | 477 | 1.01M |
| January 16, 2026 | 506 | 502.9 | 502.9 | 508.8 | 501.1 | 709,052 |
| January 14, 2026 | 510 | 508.55 | 508.55 | 512.75 | 505.05 | 476,808 |
| January 13, 2026 | 514.25 | 513.3 | 513.3 | 516.85 | 510.1 | 192,944 |
| January 12, 2026 | 513.5 | 514.3 | 514.3 | 519.95 | 499 | 531,964 |
| January 09, 2026 | 524 | 517.85 | 517.85 | 527.75 | 513 | 284,104 |
| January 08, 2026 | 530.55 | 530.4 | 530.4 | 535.75 | 524.3 | 149,978 |
| January 07, 2026 | 535.3 | 532.95 | 532.95 | 537.05 | 526 | 228,371 |
| January 06, 2026 | 540 | 538.65 | 538.65 | 547.9 | 536.4 | 300,477 |
| January 05, 2026 | 537.7 | 538.95 | 538.95 | 542 | 534.55 | 148,836 |
| January 02, 2026 | 537.3 | 540.8 | 540.8 | 542 | 532 | 164,120 |
| January 01, 2026 | 538.3 | 537.3 | 537.3 | 544.9 | 531 | 103,752 |
| December 31, 2025 | 532 | 538.25 | 538.25 | 541.5 | 531.15 | 1.61M |
| December 30, 2025 | 538.15 | 532.55 | 532.55 | 544.7 | 529.1 | 515,669 |
| December 29, 2025 | 542.25 | 543.6 | 543.6 | 545.5 | 538.2 | 227,528 |
| December 26, 2025 | 545 | 544.8 | 544.8 | 546.7 | 539.4 | 190,927 |
| December 24, 2025 | 537.8 | 545.05 | 545.05 | 548 | 536.4 | 224,228 |
| December 23, 2025 | 536 | 537.8 | 537.8 | 544.65 | 534.1 | 134,178 |
| December 22, 2025 | 535.1 | 536.4 | 536.4 | 538.25 | 525.8 | 590,859 |
| December 19, 2025 | 521.85 | 528.4 | 528.4 | 531 | 518 | 256,311 |
| December 18, 2025 | 524.1 | 522.85 | 522.85 | 524.9 | 519.1 | 128,661 |
| December 17, 2025 | 528 | 526 | 526 | 529.65 | 522.1 | 174,284 |
| December 16, 2025 | 538.9 | 527.3 | 527.3 | 538.9 | 525.25 | 245,501 |
| December 15, 2025 | 528 | 535.55 | 535.55 | 539.1 | 527.1 | 432,115 |
| December 12, 2025 | 526 | 532.9 | 532.9 | 536.4 | 525.8 | 176,028 |
| December 11, 2025 | 534.45 | 524.4 | 524.4 | 534.45 | 517.75 | 510,306 |
| December 10, 2025 | 550 | 533.4 | 533.4 | 550.45 | 531 | 272,614 |
| December 09, 2025 | 537.15 | 549.55 | 549.55 | 554 | 532.35 | 563,386 |
| December 08, 2025 | 545.4 | 537.15 | 537.15 | 546.85 | 530.3 | 331,578 |
| December 05, 2025 | 538.25 | 545.4 | 545.4 | 547 | 534.15 | 218,914 |
| December 04, 2025 | 542.7 | 538.25 | 538.25 | 542.95 | 536.2 | 236,644 |
| December 03, 2025 | 523 | 545.3 | 545.3 | 548 | 522.55 | 1.42M |
| December 02, 2025 | 526 | 524.45 | 524.45 | 530.9 | 520.5 | 286,549 |
| December 01, 2025 | 538.25 | 526.55 | 526.55 | 539.4 | 518.4 | 697,870 |
| November 28, 2025 | 530.05 | 536.9 | 536.9 | 543.85 | 530.05 | 293,184 |
| November 27, 2025 | 546.95 | 542.1 | 542.1 | 546.95 | 538 | 220,498 |