536.45
+13.7(+2.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 515 | 536.45 | 536.45 | 539.9 | 511 | 1.03M |
| February 19, 2026 | 506.3 | 522.75 | 522.75 | 531.2 | 500.1 | 889,477 |
| February 18, 2026 | 505.75 | 509.65 | 509.65 | 513.8 | 498 | 277,470 |
| February 17, 2026 | 509 | 505.75 | 505.75 | 513.75 | 503.25 | 280,040 |
| February 16, 2026 | 510.8 | 508.3 | 508.3 | 511.15 | 501.65 | 388,048 |
| February 13, 2026 | 482 | 510.55 | 510.55 | 525 | 475 | 4.17M |
| February 12, 2026 | 479 | 483.75 | 483.75 | 488.8 | 471.2 | 808,368 |
| February 11, 2026 | 488 | 478.8 | 478.8 | 488.3 | 473 | 377,048 |
| February 10, 2026 | 498 | 488.1 | 488.1 | 501.75 | 480 | 781,965 |
| February 09, 2026 | 487.7 | 507.05 | 507.05 | 511.75 | 487.7 | 701,452 |
| February 06, 2026 | 485.35 | 482 | 482 | 496.85 | 476.15 | 231,152 |
| February 05, 2026 | 494.05 | 485.35 | 485.35 | 494.1 | 477.25 | 288,603 |
| February 04, 2026 | 511.85 | 491.6 | 491.6 | 519.85 | 486.65 | 921,780 |
| February 03, 2026 | 539.85 | 511.95 | 511.95 | 539.85 | 493.5 | 3.89M |
| February 02, 2026 | 452.2 | 457.25 | 457.25 | 461.95 | 434.05 | 424,125 |
| February 01, 2026 | 439.05 | 452.2 | 452.2 | 463.95 | 430.45 | 1.59M |
| January 30, 2026 | 413.55 | 432.35 | 432.35 | 468 | 407.45 | 8.73M |
| January 29, 2026 | 415 | 413.55 | 413.55 | 417.2 | 406.25 | 126,952 |
| January 28, 2026 | 412.3 | 412.95 | 412.95 | 422.4 | 409.8 | 171,682 |
| January 27, 2026 | 405.15 | 410.15 | 410.15 | 424.15 | 400.6 | 467,760 |
| January 23, 2026 | 418.1 | 403.45 | 403.45 | 418.1 | 401.05 | 88,011 |
| January 22, 2026 | 403.2 | 416.05 | 416.05 | 422.95 | 403.2 | 259,624 |
| January 21, 2026 | 401.65 | 402.95 | 402.95 | 408 | 391 | 1.17M |
| January 20, 2026 | 407 | 402.85 | 402.85 | 411.75 | 401 | 93,822 |
| January 19, 2026 | 417.5 | 407.1 | 407.1 | 417.5 | 401.4 | 64,881 |
| January 16, 2026 | 419.95 | 417.5 | 417.5 | 424.05 | 415 | 68,987 |
| January 14, 2026 | 419 | 420.95 | 420.95 | 424.05 | 414.1 | 65,328 |
| January 13, 2026 | 422.5 | 415.55 | 415.55 | 425 | 409.9 | 96,967 |
| January 12, 2026 | 408.15 | 421.1 | 421.1 | 427.8 | 398.5 | 156,653 |
| January 09, 2026 | 405.05 | 411.55 | 411.55 | 416.55 | 405.05 | 129,421 |
| January 08, 2026 | 425.5 | 413.05 | 413.05 | 431.55 | 410 | 120,867 |
| January 07, 2026 | 425 | 425.5 | 425.5 | 429.3 | 421 | 74,518 |
| January 06, 2026 | 435 | 425.55 | 425.55 | 435.75 | 423 | 62,132 |
| January 05, 2026 | 433.1 | 435.15 | 435.15 | 440.9 | 431 | 93,302 |
| January 02, 2026 | 433 | 436.1 | 436.1 | 437.95 | 433 | 39,890 |
| January 01, 2026 | 437.55 | 435.45 | 435.45 | 439.9 | 433.05 | 39,262 |
| December 31, 2025 | 439.35 | 437.55 | 437.55 | 441.65 | 433.5 | 97,749 |
| December 30, 2025 | 439.5 | 439.35 | 439.35 | 443.9 | 431 | 96,242 |
| December 29, 2025 | 444 | 443.5 | 443.5 | 447.45 | 439 | 71,907 |
| December 26, 2025 | 444.1 | 446.85 | 446.85 | 448 | 438.15 | 76,731 |
| December 24, 2025 | 443.85 | 444.1 | 444.1 | 447.1 | 440.3 | 86,072 |
| December 23, 2025 | 450 | 443.85 | 443.85 | 450 | 442.25 | 75,623 |
| December 22, 2025 | 453 | 449.25 | 449.25 | 453.95 | 447.55 | 80,850 |
| December 19, 2025 | 453.95 | 453 | 453 | 455.2 | 445.8 | 129,791 |
| December 18, 2025 | 447.7 | 449.9 | 449.9 | 451.35 | 441.1 | 108,198 |
| December 17, 2025 | 450 | 449 | 449 | 452.5 | 439.7 | 139,388 |
| December 16, 2025 | 448 | 445.55 | 445.55 | 451 | 443.75 | 99,532 |
| December 15, 2025 | 445 | 449.9 | 449.9 | 451 | 440.4 | 124,962 |
| December 12, 2025 | 446.9 | 446.3 | 446.3 | 449 | 442.9 | 73,293 |
| December 11, 2025 | 446.05 | 446.95 | 446.95 | 450.3 | 440.05 | 84,833 |
| December 10, 2025 | 437 | 446.05 | 446.05 | 448.85 | 436.95 | 131,273 |
| December 09, 2025 | 430.1 | 438.1 | 438.1 | 440 | 422.1 | 106,167 |
| December 08, 2025 | 430.15 | 430.1 | 430.1 | 434.4 | 425.3 | 101,430 |
| December 05, 2025 | 430 | 432.65 | 432.65 | 434 | 428.5 | 72,048 |
| December 04, 2025 | 428.25 | 432.1 | 432.1 | 433.6 | 427.55 | 70,295 |
| December 03, 2025 | 431.95 | 430.8 | 430.8 | 431.95 | 426.5 | 101,920 |
| December 02, 2025 | 430 | 431.95 | 431.95 | 433.7 | 427.5 | 68,626 |
| December 01, 2025 | 436 | 430.4 | 430.4 | 437.2 | 428.05 | 134,346 |
| November 28, 2025 | 428.5 | 437.1 | 437.1 | 439.5 | 426.25 | 189,043 |
| November 27, 2025 | 434.45 | 428 | 428 | 436.15 | 425.4 | 126,118 |