437.55
-4.95(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 443.85 | 437.55 | 437.55 | 450.35 | 432.5 | 1.16M |
| February 19, 2026 | 439.95 | 442.5 | 442.5 | 465.95 | 422.3 | 4.4M |
| February 18, 2026 | 426.75 | 434.6 | 434.6 | 452 | 422 | 2.48M |
| February 17, 2026 | 424.65 | 417.25 | 417.25 | 436 | 412 | 1.23M |
| February 16, 2026 | 425 | 426.25 | 426.25 | 449 | 421 | 3.71M |
| February 13, 2026 | 438 | 432.4 | 432.4 | 487.95 | 421.15 | 14.51M |
| February 12, 2026 | 378 | 443.6 | 443.6 | 447.6 | 374.5 | 12.82M |
| February 11, 2026 | 371 | 373 | 373 | 381.8 | 362.2 | 906,533 |
| February 10, 2026 | 381.65 | 369.75 | 369.75 | 388.9 | 367.2 | 1.27M |
| February 09, 2026 | 355 | 380.95 | 380.95 | 385 | 353.55 | 2.36M |
| February 06, 2026 | 358.5 | 346.9 | 346.9 | 361 | 345.1 | 864,079 |
| February 05, 2026 | 372.95 | 361.25 | 361.25 | 377.95 | 355 | 2.32M |
| February 04, 2026 | 352 | 376.2 | 376.2 | 402.5 | 335.3 | 10.91M |
| February 03, 2026 | 352.3 | 352.3 | 352.3 | 352.3 | 328.05 | 5.53M |
| February 02, 2026 | 297 | 293.6 | 293.6 | 302.35 | 282.85 | 507,581 |
| February 01, 2026 | 293.45 | 295.25 | 295.25 | 312.25 | 292 | 1.65M |
| January 30, 2026 | 301.25 | 292 | 292 | 302 | 290.05 | 388,731 |
| January 29, 2026 | 306.95 | 303.3 | 303.3 | 310.95 | 299.25 | 854,234 |
| January 28, 2026 | 300.1 | 304.5 | 304.5 | 309.85 | 292.4 | 2.12M |
| January 27, 2026 | 267.8 | 294.45 | 294.45 | 312.75 | 264.1 | 7.6M |
| January 23, 2026 | 273.85 | 263.15 | 263.15 | 273.95 | 262 | 192,359 |
| January 22, 2026 | 271.15 | 272.9 | 272.9 | 277.7 | 269.15 | 331,122 |
| January 21, 2026 | 272 | 263.8 | 263.8 | 274.65 | 260.8 | 330,520 |
| January 20, 2026 | 284 | 272 | 272 | 284.2 | 270.3 | 261,565 |
| January 19, 2026 | 281.9 | 283.75 | 283.75 | 296.75 | 278.3 | 761,646 |
| January 16, 2026 | 275.4 | 279.9 | 279.9 | 292.45 | 270.7 | 830,199 |
| January 14, 2026 | 271.25 | 273.05 | 273.05 | 275.4 | 265 | 118,520 |
| January 13, 2026 | 274.35 | 273.15 | 273.15 | 278.55 | 269 | 295,787 |
| January 12, 2026 | 257.1 | 273.1 | 273.1 | 277.35 | 251.7 | 1.02M |
| January 09, 2026 | 276.1 | 259.95 | 259.95 | 276.1 | 258.1 | 540,434 |
| January 08, 2026 | 300 | 276.6 | 276.6 | 300.1 | 275.2 | 591,511 |
| January 07, 2026 | 306.4 | 300.1 | 300.1 | 313.25 | 298.75 | 283,964 |
| January 06, 2026 | 310.45 | 307.45 | 307.45 | 316.2 | 303.15 | 402,221 |
| January 05, 2026 | 296.9 | 310.45 | 310.45 | 313.65 | 290.6 | 1.12M |
| January 02, 2026 | 290 | 295.95 | 295.95 | 301.9 | 287.65 | 743,697 |
| January 01, 2026 | 280.9 | 290.65 | 290.65 | 294.5 | 277.85 | 979,772 |
| December 31, 2025 | 270.75 | 278.9 | 278.9 | 290.5 | 269.75 | 1.06M |
| December 30, 2025 | 273 | 270.75 | 270.75 | 273 | 268.4 | 118,491 |
| December 29, 2025 | 273 | 273.15 | 273.15 | 279.9 | 270.15 | 166,655 |
| December 26, 2025 | 276.15 | 275.75 | 275.75 | 281.9 | 273.6 | 260,392 |
| December 24, 2025 | 280 | 276.15 | 276.15 | 280.55 | 274.1 | 162,946 |
| December 23, 2025 | 287.2 | 278.95 | 278.95 | 289.8 | 277.05 | 316,749 |
| December 22, 2025 | 288.5 | 286.05 | 286.05 | 290.8 | 283.15 | 228,331 |
| December 19, 2025 | 286.95 | 286.9 | 286.9 | 290.05 | 280.5 | 616,237 |
| December 18, 2025 | 296.8 | 287.95 | 287.95 | 299 | 284.1 | 2.03M |
| December 17, 2025 | 264 | 304.4 | 304.4 | 315.4 | 261.35 | 16.72M |
| December 16, 2025 | 258.3 | 262.85 | 262.85 | 264.65 | 256 | 268,837 |
| December 15, 2025 | 268 | 258.3 | 258.3 | 269 | 257.35 | 241,779 |
| December 12, 2025 | 262.1 | 266.4 | 266.4 | 269.8 | 262.1 | 528,454 |
| December 11, 2025 | 259.9 | 259.6 | 259.6 | 266.75 | 257.35 | 364,595 |
| December 10, 2025 | 260 | 257.95 | 257.95 | 270 | 256.7 | 553,220 |
| December 09, 2025 | 265 | 261.85 | 261.85 | 265 | 251.4 | 242,344 |
| December 08, 2025 | 268.55 | 262.4 | 262.4 | 275.8 | 259 | 686,284 |
| December 05, 2025 | 277 | 266.85 | 266.85 | 277.4 | 265 | 289,757 |
| December 04, 2025 | 280.9 | 275.8 | 275.8 | 282.45 | 273.5 | 365,538 |
| December 03, 2025 | 285.65 | 279.85 | 279.85 | 292.3 | 277.95 | 636,648 |
| December 02, 2025 | 289.9 | 283.9 | 283.9 | 294.2 | 281.9 | 636,648 |
| December 01, 2025 | 299 | 292.85 | 292.85 | 300.6 | 291.05 | 443,741 |
| November 30, 2025 | 299 | 292.85 | 292.85 | 300.6 | 291.05 | 303,665 |
| November 28, 2025 | 300.5 | 297.27 | 297.27 | 302.5 | 293.23 | 436,473 |