384.55
+1.5(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 381.05 | 384.55 | 384.55 | 388.1 | 377.9 | 81,303 |
| February 19, 2026 | 383.9 | 383.05 | 383.05 | 391.95 | 381.25 | 109,142 |
| February 18, 2026 | 384.5 | 383.9 | 383.9 | 388.75 | 378 | 121,718 |
| February 17, 2026 | 377.05 | 384.45 | 384.45 | 385.5 | 376.75 | 69,455 |
| February 16, 2026 | 378.05 | 379.15 | 379.15 | 381.95 | 373.6 | 93,998 |
| February 13, 2026 | 384.4 | 376.85 | 376.85 | 384.4 | 375 | 268,050 |
| February 12, 2026 | 389.05 | 384.4 | 384.4 | 391.3 | 382.1 | 188,067 |
| February 11, 2026 | 404 | 389.75 | 389.75 | 404.05 | 386.3 | 731,213 |
| February 10, 2026 | 403.8 | 399.95 | 399.95 | 404.95 | 387.9 | 1.54M |
| February 09, 2026 | 417.95 | 408.6 | 408.6 | 430 | 389 | 2.11M |
| February 06, 2026 | 412.15 | 412.7 | 412.7 | 414.1 | 406.75 | 54,914 |
| February 05, 2026 | 413 | 414.7 | 414.7 | 423.25 | 409.3 | 96,305 |
| February 04, 2026 | 415.95 | 415.3 | 415.3 | 419.95 | 412.2 | 86,115 |
| February 03, 2026 | 404 | 416.7 | 416.7 | 442 | 403 | 538,942 |
| February 02, 2026 | 405.9 | 396.85 | 396.85 | 405.9 | 392.5 | 95,165 |
| February 01, 2026 | 415 | 404.15 | 404.15 | 415 | 403 | 64,781 |
| January 30, 2026 | 387.7 | 414.55 | 414.55 | 427 | 385 | 886,349 |
| January 29, 2026 | 396 | 387.95 | 387.95 | 397.7 | 386.2 | 98,122 |
| January 28, 2026 | 385.1 | 397.7 | 397.7 | 398.6 | 385.1 | 128,739 |
| January 27, 2026 | 395 | 386.6 | 386.6 | 395 | 384.55 | 145,456 |
| January 23, 2026 | 392 | 392.55 | 392.55 | 399 | 384.5 | 210,545 |
| January 22, 2026 | 397.8 | 393.2 | 393.2 | 404 | 389.25 | 301,274 |
| January 21, 2026 | 392.4 | 393.55 | 393.55 | 404.4 | 382.9 | 1.7M |
| January 20, 2026 | 422.45 | 410.1 | 410.1 | 468 | 387.3 | 14.84M |
| January 19, 2026 | 430 | 422.3 | 422.3 | 433.4 | 420.75 | 65,092 |
| January 16, 2026 | 436.05 | 434.25 | 434.25 | 439.1 | 430.1 | 39,245 |
| January 14, 2026 | 435.4 | 435.55 | 435.55 | 440.65 | 432.5 | 49,380 |
| January 13, 2026 | 446.6 | 436.15 | 436.15 | 452.5 | 433.35 | 101,953 |
| January 12, 2026 | 458 | 446.55 | 446.55 | 458.75 | 440.2 | 126,056 |
| January 09, 2026 | 469 | 461.35 | 461.35 | 469.2 | 459.35 | 85,098 |
| January 08, 2026 | 477.45 | 469 | 469 | 477.8 | 468 | 54,654 |
| January 07, 2026 | 470.05 | 475.25 | 475.25 | 479.75 | 466.5 | 82,541 |
| January 06, 2026 | 475.2 | 471.7 | 471.7 | 476.15 | 471 | 49,272 |
| January 05, 2026 | 482.1 | 477.2 | 477.2 | 482.1 | 473.6 | 36,497 |
| January 02, 2026 | 474.9 | 479.35 | 479.35 | 480 | 473 | 32,039 |
| January 01, 2026 | 476 | 474.7 | 474.7 | 479.7 | 473.3 | 26,417 |
| December 31, 2025 | 473.4 | 477.25 | 477.25 | 481 | 473.1 | 28,223 |
| December 30, 2025 | 483.6 | 473.45 | 473.45 | 484 | 472 | 30,093 |
| December 29, 2025 | 485 | 483.7 | 483.7 | 485 | 478.5 | 39,436 |
| December 26, 2025 | 486.6 | 482.5 | 482.5 | 489.9 | 481.4 | 32,684 |
| December 24, 2025 | 485 | 485.25 | 485.35 | 488.25 | 479 | 103,449 |
| December 23, 2025 | 485.2 | 485 | 485 | 490 | 482.1 | 42,941 |
| December 22, 2025 | 482 | 485.2 | 485.2 | 486 | 480.1 | 35,862 |
| December 19, 2025 | 481 | 479.7 | 479.7 | 481.25 | 471.05 | 64,473 |
| December 18, 2025 | 480.95 | 479 | 479 | 482.65 | 472.75 | 96,534 |
| December 17, 2025 | 478.5 | 479 | 479 | 482.3 | 476.25 | 85,841 |
| December 16, 2025 | 477.15 | 478 | 478 | 479.45 | 472.75 | 71,698 |
| December 15, 2025 | 484.95 | 477.15 | 477.15 | 484.95 | 476.35 | 86,659 |
| December 12, 2025 | 475.25 | 476.4 | 476.4 | 478.45 | 471.9 | 46,806 |
| December 11, 2025 | 474 | 475.25 | 475.25 | 477.4 | 470 | 41,718 |
| December 10, 2025 | 472.45 | 474.35 | 474.35 | 479.9 | 468 | 126,088 |
| December 09, 2025 | 476 | 472.45 | 472.45 | 477 | 458.15 | 371,464 |
| December 08, 2025 | 484 | 480.4 | 480.4 | 484 | 474.45 | 80,100 |
| December 05, 2025 | 479.25 | 481.1 | 481.1 | 483.55 | 475.1 | 58,944 |
| December 04, 2025 | 480 | 479.2 | 479.2 | 483.9 | 478.35 | 29,467 |
| December 03, 2025 | 485 | 483.2 | 483.2 | 485.95 | 481 | 30,759 |
| December 02, 2025 | 484 | 483.6 | 483.6 | 485.95 | 480.5 | 45,779 |
| December 01, 2025 | 483 | 483.8 | 483.8 | 491 | 482 | 67,642 |
| November 28, 2025 | 485.2 | 481.35 | 481.35 | 485.65 | 478.5 | 140,650 |
| November 27, 2025 | 488.9 | 484.4 | 484.4 | 491.3 | 483.4 | 69,975 |