418.50
+5.05(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415.5 | 418.5 | 418.5 | 421.95 | 410.3 | 5,406 |
| February 19, 2026 | 418.4 | 413.45 | 413.45 | 419 | 412 | 3,769 |
| February 18, 2026 | 427.5 | 414.3 | 414.3 | 427.5 | 414 | 2,857 |
| February 17, 2026 | 410.65 | 411.8 | 411.8 | 422.6 | 409.5 | 9,204 |
| February 16, 2026 | 429.95 | 412.7 | 412.7 | 434.45 | 410 | 8,363 |
| February 13, 2026 | 423 | 423.55 | 423.55 | 427.7 | 416.5 | 5,659 |
| February 12, 2026 | 428.1 | 425.8 | 425.8 | 434.55 | 422.6 | 5,553 |
| February 11, 2026 | 445.7 | 434.9 | 434.9 | 445.8 | 430 | 10,989 |
| February 10, 2026 | 441.8 | 445.7 | 445.7 | 455 | 433 | 9,796 |
| February 09, 2026 | 426.8 | 441.8 | 441.8 | 448 | 426.8 | 12,270 |
| February 06, 2026 | 423.9 | 426.75 | 426.75 | 428.95 | 416.45 | 9,496 |
| February 05, 2026 | 422.05 | 421.35 | 421.35 | 429.7 | 420 | 6,187 |
| February 04, 2026 | 403 | 429.25 | 429.25 | 431 | 403 | 15,735 |
| February 03, 2026 | 448.4 | 411.85 | 411.85 | 449.9 | 409.55 | 22,757 |
| February 02, 2026 | 405 | 407.2 | 407.2 | 415.4 | 400 | 7,293 |
| February 01, 2026 | 422 | 409.6 | 409.6 | 422 | 395 | 9,203 |
| January 30, 2026 | 405 | 412.5 | 412.5 | 424 | 400 | 13,784 |
| January 29, 2026 | 410 | 413.8 | 413.8 | 429.9 | 410 | 18,202 |
| January 28, 2026 | 407 | 409.65 | 409.65 | 413.65 | 400.65 | 10,402 |
| January 27, 2026 | 405.85 | 397.05 | 397.05 | 419.15 | 386.4 | 24,551 |
| January 23, 2026 | 434 | 405.75 | 405.75 | 434 | 393 | 26,327 |
| January 22, 2026 | 432.05 | 434.6 | 434.6 | 440.9 | 423.2 | 24,220 |
| January 21, 2026 | 479 | 429.7 | 429.7 | 488.9 | 418.2 | 309,369 |
| January 20, 2026 | 410.95 | 459.1 | 459.1 | 459.1 | 405.05 | 272,516 |
| January 19, 2026 | 380 | 382.6 | 382.6 | 393 | 361.05 | 17,526 |
| January 16, 2026 | 375.8 | 378.2 | 378.2 | 393 | 375.8 | 9,530 |
| January 14, 2026 | 383.5 | 380.05 | 380.05 | 386.8 | 376.7 | 7,020 |
| January 13, 2026 | 363 | 380.6 | 380.6 | 390.6 | 360 | 21,967 |
| January 12, 2026 | 364.4 | 361.05 | 361.05 | 367.35 | 358.3 | 10,311 |
| January 09, 2026 | 370.05 | 364.4 | 364.4 | 377 | 362.15 | 12,302 |
| January 08, 2026 | 376.3 | 376.15 | 376.15 | 383.5 | 374.05 | 8,398 |
| January 07, 2026 | 388 | 380.4 | 380.4 | 388 | 374.05 | 8,710 |
| January 06, 2026 | 394 | 384.45 | 384.45 | 394 | 383 | 5,390 |
| January 05, 2026 | 387 | 388.25 | 388.25 | 394.3 | 387 | 6,189 |
| January 02, 2026 | 387.1 | 387.55 | 387.55 | 394.95 | 386.1 | 12,839 |
| January 01, 2026 | 386.25 | 391.85 | 391.85 | 395 | 386.25 | 4,265 |
| December 31, 2025 | 390.2 | 387.8 | 387.8 | 394 | 383.55 | 11,212 |
| December 30, 2025 | 386.8 | 386.35 | 386.35 | 393.35 | 385 | 9,656 |
| December 29, 2025 | 392.4 | 392.85 | 392.85 | 397 | 390 | 4,587 |
| December 26, 2025 | 400.55 | 392.4 | 392.4 | 400.55 | 391.6 | 7,790 |
| December 24, 2025 | 397 | 396.05 | 396.5 | 405 | 396 | 16,896 |
| December 23, 2025 | 404.7 | 398.75 | 398.75 | 404.7 | 397.9 | 9,920 |
| December 22, 2025 | 405.55 | 398.5 | 398.5 | 410 | 397 | 12,933 |
| December 19, 2025 | 398 | 405.55 | 405.55 | 407.3 | 392.05 | 3,447 |
| December 18, 2025 | 402.1 | 398 | 398 | 405.15 | 393.5 | 4,241 |
| December 17, 2025 | 408.2 | 399.9 | 399.9 | 409.5 | 397 | 2,961 |
| December 16, 2025 | 410 | 404.15 | 404.15 | 410.7 | 403 | 3,032 |
| December 15, 2025 | 399 | 406.6 | 406.6 | 410 | 399 | 4,820 |
| December 12, 2025 | 405 | 400.5 | 400.5 | 414.35 | 391.6 | 12,419 |
| December 11, 2025 | 422 | 403.65 | 403.65 | 422 | 400.1 | 5,981 |
| December 10, 2025 | 392.2 | 405.25 | 405.25 | 417.7 | 392.2 | 7,249 |
| December 09, 2025 | 387 | 392.8 | 392.8 | 399.4 | 385.5 | 10,214 |
| December 08, 2025 | 405 | 392.4 | 392.4 | 405 | 390.25 | 11,547 |
| December 05, 2025 | 408 | 402.05 | 402.05 | 417 | 401.7 | 8,011 |
| December 04, 2025 | 412.65 | 408 | 408 | 421 | 406.85 | 7,884 |
| December 03, 2025 | 424.75 | 413.75 | 413.75 | 425.45 | 411 | 7,195 |
| December 02, 2025 | 431.3 | 421.3 | 421.3 | 431.3 | 417 | 3,928 |
| December 01, 2025 | 429.3 | 427.5 | 427.5 | 437.35 | 426 | 2,628 |
| November 28, 2025 | 430 | 433.45 | 433.45 | 440 | 428.15 | 3,599 |
| November 27, 2025 | 428.2 | 429 | 429 | 430 | 426 | 3,991 |