372.30
+1.65(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 370.65 | 372.3 | 372.3 | 374.8 | 366.05 | 95,168 |
| February 19, 2026 | 373.4 | 370.65 | 370.65 | 376 | 369.1 | 93,552 |
| February 18, 2026 | 374.9 | 374.25 | 374.25 | 376.4 | 371.75 | 79,645 |
| February 17, 2026 | 371.85 | 374.55 | 374.55 | 377.8 | 371.7 | 44,518 |
| February 16, 2026 | 370 | 371.85 | 371.85 | 374.2 | 365.6 | 126,918 |
| February 13, 2026 | 371 | 371.7 | 371.7 | 374.45 | 367.1 | 87,667 |
| February 12, 2026 | 376.65 | 375.15 | 375.15 | 377.6 | 372.55 | 58,730 |
| February 11, 2026 | 379.5 | 375.25 | 375.25 | 379.95 | 373.5 | 108,746 |
| February 10, 2026 | 378 | 379.5 | 379.5 | 387.5 | 376.3 | 130,811 |
| February 09, 2026 | 380 | 377.15 | 377.15 | 380.05 | 374.9 | 123,555 |
| February 06, 2026 | 375.6 | 374.65 | 374.65 | 377.7 | 371.3 | 103,008 |
| February 05, 2026 | 370.95 | 374.9 | 374.9 | 377.85 | 366.05 | 248,659 |
| February 04, 2026 | 356.3 | 370.9 | 370.9 | 374.95 | 356.3 | 933,003 |
| February 03, 2026 | 395 | 390.6 | 390.6 | 422.2 | 385.1 | 260,909 |
| February 02, 2026 | 381.15 | 383.55 | 383.55 | 385 | 372.45 | 59,865 |
| February 01, 2026 | 375.4 | 381.15 | 381.15 | 394 | 375.4 | 79,758 |
| January 30, 2026 | 374.9 | 381.05 | 381.05 | 385.9 | 371 | 65,935 |
| January 29, 2026 | 381.95 | 374.95 | 374.95 | 383.95 | 373.5 | 60,645 |
| January 28, 2026 | 368 | 384.7 | 384.7 | 387.5 | 367.5 | 155,062 |
| January 27, 2026 | 370.05 | 368 | 368 | 375.4 | 362.25 | 193,028 |
| January 23, 2026 | 375.75 | 370.05 | 370.05 | 378.5 | 366.2 | 102,127 |
| January 22, 2026 | 377.9 | 375.7 | 375.7 | 378.7 | 372.7 | 66,615 |
| January 21, 2026 | 375.05 | 374.4 | 374.4 | 378 | 366.85 | 88,433 |
| January 20, 2026 | 376.2 | 375.05 | 375.05 | 379 | 368.55 | 152,708 |
| January 19, 2026 | 390 | 376.5 | 376.5 | 390 | 375 | 78,672 |
| January 16, 2026 | 388 | 385.3 | 385.3 | 391.9 | 384 | 66,534 |
| January 14, 2026 | 393 | 390.85 | 390.85 | 394 | 389 | 51,880 |
| January 13, 2026 | 381.65 | 393.65 | 393.65 | 396.05 | 381.65 | 112,573 |
| January 12, 2026 | 385 | 386.65 | 386.65 | 390.35 | 375.7 | 233,163 |
| January 09, 2026 | 392.8 | 384.75 | 384.75 | 392.85 | 382.6 | 86,766 |
| January 08, 2026 | 404 | 392.8 | 392.8 | 405.75 | 390 | 104,458 |
| January 07, 2026 | 404.1 | 404 | 404 | 406.35 | 401.25 | 52,925 |
| January 06, 2026 | 405.05 | 405.75 | 405.75 | 412 | 399.1 | 115,977 |
| January 05, 2026 | 411.5 | 404.95 | 404.95 | 412 | 403.55 | 87,585 |
| January 02, 2026 | 415.1 | 410.95 | 410.95 | 415.15 | 409.55 | 65,332 |
| January 01, 2026 | 412.55 | 416.65 | 416.65 | 417.7 | 411.9 | 58,630 |
| December 31, 2025 | 409.55 | 411.65 | 411.65 | 413.5 | 407.45 | 68,815 |
| December 30, 2025 | 413.95 | 409.55 | 409.55 | 415.65 | 408 | 70,559 |
| December 29, 2025 | 417.3 | 414 | 414 | 420.3 | 406 | 190,448 |
| December 26, 2025 | 420.05 | 417.3 | 417.3 | 421.75 | 414.15 | 159,087 |
| December 24, 2025 | 410 | 422 | 422 | 425.3 | 404.65 | 417,764 |
| December 23, 2025 | 389.85 | 412.35 | 412.35 | 419 | 385.2 | 578,899 |
| December 22, 2025 | 384.9 | 385.15 | 385.15 | 392.8 | 381.5 | 237,667 |
| December 19, 2025 | 378.6 | 381.55 | 381.55 | 385.5 | 376.5 | 204,916 |
| December 18, 2025 | 385.8 | 380 | 380 | 385.8 | 376.55 | 119,814 |
| December 17, 2025 | 388 | 385.05 | 385.05 | 388.1 | 383.8 | 97,368 |
| December 16, 2025 | 392.85 | 387.65 | 387.65 | 392.85 | 386.1 | 73,825 |
| December 15, 2025 | 394.7 | 392.85 | 392.85 | 395.75 | 390.65 | 84,495 |
| December 12, 2025 | 396.6 | 394.7 | 394.7 | 399.2 | 392.05 | 120,462 |
| December 11, 2025 | 390 | 395.65 | 395.65 | 398.6 | 385.15 | 148,827 |
| December 10, 2025 | 396 | 389.6 | 389.6 | 403.5 | 388.3 | 215,314 |
| December 09, 2025 | 395.1 | 397.95 | 397.95 | 402.7 | 388.9 | 304,953 |
| December 08, 2025 | 405 | 397.75 | 397.75 | 407.95 | 393.6 | 276,166 |
| December 05, 2025 | 410 | 405 | 405 | 410 | 398.5 | 151,640 |
| December 04, 2025 | 410.7 | 407.85 | 407.85 | 412.75 | 406.15 | 127,488 |
| December 03, 2025 | 409.9 | 410.7 | 410.7 | 413.25 | 405.6 | 143,500 |
| December 02, 2025 | 414.1 | 410.15 | 410.15 | 417.3 | 407.8 | 167,194 |
| December 01, 2025 | 424.85 | 416.5 | 416.5 | 424.85 | 406.2 | 379,371 |
| November 28, 2025 | 429.8 | 424.85 | 424.85 | 432.7 | 423.5 | 113,381 |
| November 27, 2025 | 443 | 429.8 | 429.8 | 443.3 | 427.8 | 179,375 |