556.55
+39.35(+7.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 514 | 556.55 | 556.55 | 607.9 | 514 | 11.81M |
| February 19, 2026 | 516.5 | 517.2 | 517.2 | 529.1 | 514.85 | 68,003 |
| February 18, 2026 | 518 | 514.3 | 514.3 | 520.2 | 510.05 | 19,850 |
| February 17, 2026 | 520 | 518.95 | 518.95 | 532.6 | 516.05 | 37,237 |
| February 16, 2026 | 506.8 | 521.65 | 521.65 | 526 | 488.75 | 85,862 |
| February 13, 2026 | 510 | 506.8 | 506.8 | 510.1 | 500.4 | 18,129 |
| February 12, 2026 | 512.7 | 510.3 | 510.3 | 518.6 | 506.1 | 22,678 |
| February 11, 2026 | 522.4 | 513.65 | 513.65 | 529.8 | 510.5 | 55,675 |
| February 10, 2026 | 493.15 | 521 | 521 | 537 | 492.95 | 353,963 |
| February 09, 2026 | 506.2 | 493.45 | 493.45 | 510.3 | 492 | 50,745 |
| February 06, 2026 | 486.6 | 508.55 | 508.55 | 513.8 | 476.55 | 108,284 |
| February 05, 2026 | 491.6 | 488.7 | 488.7 | 493.9 | 480.6 | 32,292 |
| February 04, 2026 | 491.95 | 491.2 | 491.2 | 496.6 | 482.6 | 37,904 |
| February 03, 2026 | 478 | 492.6 | 492.6 | 495 | 472.5 | 58,775 |
| February 02, 2026 | 459 | 470.05 | 470.05 | 475.8 | 453.1 | 31,041 |
| February 01, 2026 | 495.35 | 461.4 | 461.4 | 495.65 | 451 | 37,258 |
| January 30, 2026 | 468 | 495.35 | 495.35 | 520 | 461.15 | 66,572 |
| January 29, 2026 | 475 | 468.1 | 468.1 | 478.8 | 458.6 | 51,183 |
| January 28, 2026 | 460.2 | 476.8 | 476.8 | 482 | 451.05 | 95,726 |
| January 27, 2026 | 460.95 | 459.1 | 459.1 | 463.9 | 451.8 | 53,338 |
| January 23, 2026 | 464.05 | 461.05 | 461.05 | 464.05 | 452.85 | 25,715 |
| January 22, 2026 | 454.6 | 462.25 | 462.25 | 464.95 | 453.1 | 34,492 |
| January 21, 2026 | 442.75 | 454.6 | 454.6 | 455.9 | 436.65 | 58,649 |
| January 20, 2026 | 447.7 | 444.95 | 444.95 | 450.4 | 438.35 | 141,745 |
| January 19, 2026 | 451.35 | 445.05 | 445.05 | 452.35 | 444 | 107,644 |
| January 16, 2026 | 460.4 | 453.95 | 453.95 | 460.4 | 446 | 46,886 |
| January 14, 2026 | 445 | 460.4 | 460.4 | 463 | 441.7 | 83,127 |
| January 13, 2026 | 450 | 444.65 | 444.65 | 453.85 | 441.65 | 43,734 |
| January 12, 2026 | 452.2 | 449.8 | 449.8 | 460 | 445 | 59,210 |
| January 09, 2026 | 462 | 458.1 | 458.1 | 468.15 | 453.65 | 60,122 |
| January 08, 2026 | 474.8 | 464.55 | 464.55 | 476.7 | 461 | 32,038 |
| January 07, 2026 | 480 | 474.4 | 474.4 | 480 | 468 | 85,358 |
| January 06, 2026 | 485 | 480 | 480 | 485 | 473.3 | 46,418 |
| January 05, 2026 | 481.8 | 485.3 | 485.3 | 491.85 | 481.05 | 180,820 |
| January 02, 2026 | 483 | 481.45 | 481.45 | 483.3 | 478.85 | 23,174 |
| January 01, 2026 | 480.6 | 482.35 | 482.35 | 484 | 475.55 | 54,905 |
| December 31, 2025 | 473.05 | 480.6 | 480.6 | 485.4 | 472.95 | 74,982 |
| December 30, 2025 | 472.7 | 471.85 | 471.85 | 477.95 | 469.95 | 35,863 |
| December 29, 2025 | 485 | 477.45 | 477.45 | 485 | 474 | 36,366 |
| December 26, 2025 | 482.8 | 482.15 | 482.15 | 485 | 479.55 | 54,687 |
| December 24, 2025 | 479.95 | 480.5 | 480.5 | 485.75 | 472 | 47,226 |
| December 23, 2025 | 470 | 479.95 | 479.95 | 481.7 | 466.8 | 80,916 |
| December 22, 2025 | 469 | 468.25 | 468.25 | 471.7 | 463.05 | 23,260 |
| December 19, 2025 | 462.6 | 465.75 | 465.75 | 471 | 459 | 37,479 |
| December 18, 2025 | 458.1 | 462.6 | 462.6 | 465 | 455 | 27,425 |
| December 17, 2025 | 460 | 459.75 | 459.75 | 464.9 | 451.9 | 54,127 |
| December 16, 2025 | 474.2 | 460.35 | 460.35 | 474.2 | 458 | 46,150 |
| December 15, 2025 | 475 | 473.95 | 473.95 | 482.05 | 470 | 54,438 |
| December 12, 2025 | 480.05 | 477.55 | 477.55 | 482.4 | 476 | 28,788 |
| December 11, 2025 | 482.95 | 477.3 | 477.3 | 482.95 | 475.05 | 23,647 |
| December 10, 2025 | 481.55 | 482.95 | 482.95 | 490 | 480 | 40,755 |
| December 09, 2025 | 476.9 | 481.55 | 481.55 | 486.4 | 469.3 | 49,374 |
| December 08, 2025 | 483 | 477.15 | 477.15 | 483 | 473.35 | 57,710 |
| December 05, 2025 | 475.5 | 480.2 | 480.2 | 483 | 473.35 | 43,252 |
| December 04, 2025 | 482.75 | 477.3 | 477.3 | 489 | 475.6 | 100,993 |
| December 03, 2025 | 479.45 | 480.4 | 480.4 | 482.35 | 477 | 50,738 |
| December 02, 2025 | 480.85 | 479.3 | 479.3 | 481.1 | 476 | 37,037 |
| December 01, 2025 | 481.95 | 480.5 | 480.5 | 484.7 | 476.2 | 234,805 |
| November 28, 2025 | 478.1 | 477.45 | 477.45 | 485.95 | 475.05 | 153,170 |
| November 27, 2025 | 479.95 | 482.9 | 482.9 | 485.05 | 478.1 | 41,537 |