469.30
-6.45(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 474.95 | 469.3 | 469.3 | 478.55 | 465 | 108,011 |
| February 19, 2026 | 491 | 475.75 | 475.75 | 496.6 | 472.1 | 175,159 |
| February 18, 2026 | 498.2 | 489.5 | 489.5 | 499.6 | 482.75 | 210,046 |
| February 17, 2026 | 471.2 | 495.9 | 495.9 | 499.05 | 469.25 | 312,460 |
| February 16, 2026 | 466.05 | 470.4 | 470.4 | 474.95 | 459.05 | 170,464 |
| February 13, 2026 | 483.35 | 467.6 | 467.6 | 484.55 | 461.1 | 224,622 |
| February 12, 2026 | 485 | 490.7 | 490.7 | 511.8 | 476 | 740,922 |
| February 11, 2026 | 467.1 | 491.15 | 491.15 | 504.5 | 458.25 | 1.05M |
| February 10, 2026 | 458 | 466.65 | 466.65 | 479.5 | 455.15 | 374,850 |
| February 09, 2026 | 424.6 | 454.25 | 454.25 | 458 | 421.25 | 383,333 |
| February 06, 2026 | 432.7 | 424.6 | 424.6 | 432.7 | 418.8 | 153,631 |
| February 05, 2026 | 450.1 | 429.9 | 429.9 | 450.6 | 427 | 251,329 |
| February 04, 2026 | 456.35 | 447.9 | 447.9 | 456.35 | 441.2 | 333,443 |
| February 03, 2026 | 451 | 438.45 | 438.45 | 458.95 | 436.5 | 244,871 |
| February 02, 2026 | 442 | 435.6 | 435.6 | 442 | 422.35 | 253,775 |
| February 01, 2026 | 411.35 | 442.85 | 442.85 | 465 | 411.35 | 1.24M |
| January 30, 2026 | 412 | 411.05 | 411.05 | 429.8 | 408.1 | 392,492 |
| January 29, 2026 | 456 | 422.55 | 422.55 | 466.7 | 420 | 696,807 |
| January 28, 2026 | 511.15 | 456.45 | 456.45 | 519 | 448.4 | 656,888 |
| January 27, 2026 | 514.65 | 509.05 | 509.05 | 521 | 501.65 | 128,206 |
| January 23, 2026 | 530 | 514.65 | 514.65 | 535.95 | 511 | 77,980 |
| January 22, 2026 | 514 | 535.15 | 535.15 | 538.1 | 514 | 116,130 |
| January 21, 2026 | 523.65 | 514.3 | 514.3 | 537 | 507.55 | 182,262 |
| January 20, 2026 | 553.7 | 528.45 | 528.45 | 553.7 | 526.05 | 121,296 |
| January 19, 2026 | 543.7 | 550.25 | 550.25 | 555 | 539.25 | 81,802 |
| January 16, 2026 | 556 | 543.7 | 543.7 | 564.5 | 539.25 | 102,836 |
| January 14, 2026 | 552.05 | 555.35 | 555.35 | 561.45 | 548.8 | 97,288 |
| January 13, 2026 | 560 | 549.5 | 549.5 | 576.55 | 545.65 | 150,498 |
| January 12, 2026 | 575 | 562.5 | 562.5 | 576.8 | 550.3 | 271,563 |
| January 09, 2026 | 599 | 577.55 | 577.55 | 602.15 | 571.2 | 143,158 |
| January 08, 2026 | 611.4 | 602.15 | 602.15 | 622.4 | 599.9 | 112,524 |
| January 07, 2026 | 608.95 | 617.6 | 617.6 | 636.75 | 608.6 | 188,360 |
| January 06, 2026 | 615 | 611.4 | 611.4 | 619.35 | 608.05 | 60,933 |
| January 05, 2026 | 610 | 619.55 | 619.55 | 625.5 | 603.35 | 135,290 |
| January 02, 2026 | 603.8 | 610.2 | 610.2 | 612 | 600.8 | 68,778 |
| January 01, 2026 | 605.3 | 601.5 | 601.5 | 609.95 | 597 | 63,328 |
| December 31, 2025 | 600.85 | 605.3 | 605.3 | 610 | 597.1 | 83,995 |
| December 30, 2025 | 600.95 | 596.65 | 596.65 | 603.9 | 595.05 | 57,157 |
| December 29, 2025 | 605 | 601.7 | 601.7 | 618.2 | 598 | 110,994 |
| December 26, 2025 | 616.95 | 611.05 | 611.05 | 621.2 | 609 | 70,631 |
| December 24, 2025 | 636.95 | 618.7 | 619.25 | 637.5 | 614.15 | 122,851 |
| December 23, 2025 | 622 | 635.75 | 635.75 | 648.95 | 616.95 | 322,084 |
| December 22, 2025 | 610.4 | 618.85 | 618.85 | 625.5 | 608 | 199,407 |
| December 19, 2025 | 595.95 | 606.5 | 606.5 | 609.5 | 593.15 | 124,479 |
| December 18, 2025 | 600 | 592.75 | 592.75 | 601.5 | 591 | 79,021 |
| December 17, 2025 | 599.85 | 603.25 | 603.25 | 609.8 | 590.1 | 164,878 |
| December 16, 2025 | 612 | 599.5 | 599.5 | 615 | 594.3 | 122,503 |
| December 15, 2025 | 601 | 609.6 | 609.6 | 611.1 | 596.95 | 107,905 |
| December 12, 2025 | 594.1 | 601.1 | 601.1 | 606.05 | 591.65 | 133,244 |
| December 11, 2025 | 595.2 | 593.35 | 593.35 | 599.55 | 586.3 | 113,901 |
| December 10, 2025 | 598.1 | 594.05 | 594.05 | 607.45 | 585.5 | 118,730 |
| December 09, 2025 | 590.3 | 597.7 | 597.7 | 600 | 577 | 194,299 |
| December 08, 2025 | 601.95 | 592.35 | 592.35 | 611.5 | 588 | 192,704 |
| December 05, 2025 | 604 | 601.55 | 601.55 | 609.9 | 593.65 | 93,712 |
| December 04, 2025 | 611.1 | 607.85 | 607.85 | 615 | 605.65 | 59,213 |
| December 03, 2025 | 605.3 | 611.9 | 611.9 | 614.6 | 594.7 | 170,827 |
| December 02, 2025 | 606 | 604.4 | 604.4 | 607.5 | 601.2 | 84,083 |
| December 01, 2025 | 613 | 608.85 | 608.85 | 619.85 | 608 | 79,978 |
| November 28, 2025 | 617.8 | 609.05 | 609.05 | 620.2 | 605.6 | 90,012 |
| November 27, 2025 | 621.7 | 616.55 | 616.55 | 626.95 | 613.35 | 96,131 |