498.40
+0.75(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 497.65 | 498.4 | 498.4 | 502.5 | 491.6 | 100,021 |
| February 19, 2026 | 502.9 | 497.65 | 497.65 | 503.85 | 496 | 103,344 |
| February 18, 2026 | 495.35 | 501.15 | 501.15 | 508.05 | 495.35 | 63,466 |
| February 17, 2026 | 493.45 | 500.2 | 500.2 | 510.5 | 493.45 | 138,337 |
| February 16, 2026 | 492.35 | 500.35 | 500.35 | 502.4 | 487.85 | 63,795 |
| February 13, 2026 | 501.1 | 495.2 | 495.2 | 503.15 | 493.9 | 60,912 |
| February 12, 2026 | 502 | 505.15 | 505.15 | 507.7 | 502 | 96,632 |
| February 11, 2026 | 517 | 507.45 | 507.45 | 517 | 501.15 | 294,570 |
| February 10, 2026 | 510.5 | 516.2 | 516.2 | 522.6 | 510 | 427,122 |
| February 09, 2026 | 503 | 510.5 | 510.5 | 513 | 495.1 | 235,889 |
| February 06, 2026 | 470.55 | 502.7 | 502.7 | 506.7 | 470.55 | 427,282 |
| February 05, 2026 | 461.9 | 470.55 | 470.55 | 480.9 | 456 | 267,840 |
| February 04, 2026 | 469.9 | 474.25 | 474.25 | 489 | 466.5 | 173,860 |
| February 03, 2026 | 500 | 468.25 | 468.25 | 500 | 466.1 | 327,616 |
| February 02, 2026 | 456.2 | 465.8 | 465.8 | 469.2 | 454.5 | 72,491 |
| February 01, 2026 | 471.55 | 461.35 | 461.35 | 477.65 | 452.1 | 45,275 |
| January 30, 2026 | 465.1 | 471.55 | 471.55 | 475.5 | 457.2 | 133,529 |
| January 29, 2026 | 475 | 469.6 | 469.6 | 480.7 | 467.35 | 56,359 |
| January 28, 2026 | 468.1 | 476.1 | 476.1 | 482 | 462 | 74,409 |
| January 27, 2026 | 465 | 463.2 | 463.2 | 470.95 | 455.15 | 99,763 |
| January 23, 2026 | 490.05 | 467.1 | 467.1 | 493.05 | 464 | 87,579 |
| January 22, 2026 | 471 | 492.45 | 492.45 | 498.9 | 467.2 | 146,282 |
| January 21, 2026 | 481 | 466.8 | 466.8 | 484.15 | 464.1 | 138,124 |
| January 20, 2026 | 500 | 486.45 | 486.45 | 508.8 | 475 | 526,399 |
| January 19, 2026 | 448 | 499.15 | 499.15 | 509 | 445.55 | 778,978 |
| January 16, 2026 | 452.4 | 452.5 | 452.5 | 466.25 | 450 | 104,055 |
| January 14, 2026 | 452.65 | 456.95 | 456.95 | 464.25 | 447.9 | 78,937 |
| January 13, 2026 | 460.75 | 453.15 | 453.15 | 465 | 450 | 56,430 |
| January 12, 2026 | 467.55 | 456.2 | 456.2 | 468 | 450 | 138,983 |
| January 09, 2026 | 486.25 | 470.45 | 470.45 | 489.95 | 469 | 143,882 |
| January 08, 2026 | 499 | 489.8 | 489.8 | 500 | 487.15 | 83,094 |
| January 07, 2026 | 499.25 | 498.15 | 498.15 | 500.65 | 495.55 | 34,202 |
| January 06, 2026 | 505.6 | 500.55 | 500.55 | 506.8 | 496.8 | 68,034 |
| January 05, 2026 | 511.45 | 503.7 | 503.7 | 512.45 | 501.85 | 77,665 |
| January 02, 2026 | 513 | 509.95 | 509.95 | 513 | 508.05 | 38,226 |
| January 01, 2026 | 515.85 | 514.45 | 514.45 | 521 | 509.85 | 48,999 |
| December 31, 2025 | 496.95 | 520.1 | 520.1 | 524.3 | 496.95 | 227,669 |
| December 30, 2025 | 506.1 | 500.45 | 500.45 | 506.1 | 496.25 | 84,625 |
| December 29, 2025 | 506 | 504.75 | 504.75 | 511.5 | 499.3 | 58,590 |
| December 26, 2025 | 515.2 | 505.8 | 505.8 | 518.15 | 495.9 | 81,944 |
| December 24, 2025 | 513 | 516.3 | 516.3 | 520.75 | 513 | 37,795 |
| December 23, 2025 | 518.65 | 516.45 | 516.45 | 522 | 515 | 59,491 |
| December 22, 2025 | 510 | 523.25 | 523.25 | 525 | 510 | 117,955 |
| December 19, 2025 | 500.65 | 510.8 | 510.8 | 514 | 500.65 | 40,793 |
| December 18, 2025 | 504.05 | 500.15 | 500.15 | 506.45 | 497 | 81,194 |
| December 17, 2025 | 509 | 506.15 | 506.15 | 510.15 | 504 | 64,311 |
| December 16, 2025 | 507.5 | 509.7 | 509.7 | 513.8 | 506.2 | 59,474 |
| December 15, 2025 | 513.55 | 509.85 | 509.85 | 518.8 | 504 | 150,148 |
| December 12, 2025 | 509.1 | 514.35 | 514.35 | 515.55 | 507.55 | 46,852 |
| December 11, 2025 | 511 | 509.1 | 509.1 | 512.3 | 507 | 31,056 |
| December 10, 2025 | 516 | 514.3 | 514.3 | 519 | 510 | 73,256 |
| December 09, 2025 | 516.6 | 514.8 | 514.8 | 519.8 | 504.2 | 387,471 |
| December 08, 2025 | 520.45 | 516.6 | 516.6 | 525 | 501.5 | 1.12M |
| December 05, 2025 | 514.5 | 520.45 | 520.45 | 529.5 | 507.5 | 139,531 |
| December 04, 2025 | 523.65 | 516.3 | 516.3 | 523.65 | 513.2 | 60,783 |
| December 03, 2025 | 523.9 | 519.9 | 519.9 | 525.3 | 513.05 | 76,664 |
| December 02, 2025 | 516.45 | 523.7 | 523.7 | 529.75 | 512 | 145,069 |
| December 01, 2025 | 528.85 | 515.3 | 515.3 | 528.85 | 513.45 | 78,575 |
| November 28, 2025 | 531.7 | 525.75 | 525.75 | 533.1 | 524 | 72,809 |
| November 27, 2025 | 537.5 | 531.7 | 531.7 | 539.7 | 526.05 | 113,076 |