441.15
+5.8(+1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 435 | 441.15 | 441.15 | 445.4 | 433.7 | 9.53M |
| February 19, 2026 | 447.7 | 435.35 | 435.35 | 449.25 | 432.95 | 9.79M |
| February 18, 2026 | 450 | 447.7 | 447.7 | 453.5 | 446.15 | 14.34M |
| February 17, 2026 | 442 | 446.85 | 446.85 | 449.35 | 440.3 | 17.96M |
| February 16, 2026 | 433.05 | 438 | 438 | 438.6 | 429.1 | 8.16M |
| February 13, 2026 | 443.9 | 435.55 | 435.55 | 446.2 | 432.8 | 14.09M |
| February 12, 2026 | 437 | 443.9 | 443.9 | 444.95 | 434.6 | 16.14M |
| February 11, 2026 | 438.7 | 437.55 | 437.55 | 438.7 | 434.35 | 8.27M |
| February 10, 2026 | 438 | 437.3 | 437.3 | 441.3 | 433.55 | 10.88M |
| February 09, 2026 | 432 | 437.3 | 437.3 | 439.6 | 429.5 | 12.16M |
| February 06, 2026 | 433 | 429.65 | 429.65 | 433.4 | 425.55 | 11.08M |
| February 05, 2026 | 439 | 432.9 | 432.9 | 439 | 428.15 | 14.34M |
| February 04, 2026 | 436.8 | 439.2 | 439.2 | 443.4 | 433.8 | 12.4M |
| February 03, 2026 | 460 | 438.95 | 438.95 | 460 | 435.25 | 26.7M |
| February 02, 2026 | 432 | 439.1 | 439.1 | 441.35 | 420.25 | 43.65M |
| February 01, 2026 | 455 | 425.35 | 425.35 | 461.65 | 404.1 | 101.56M |
| January 30, 2026 | 446.85 | 449 | 449 | 451.95 | 439.3 | 36.68M |
| January 29, 2026 | 454.25 | 444.5 | 444.5 | 455.95 | 438.25 | 42.41M |
| January 28, 2026 | 418 | 453 | 453 | 457.5 | 417.3 | 71.97M |
| January 27, 2026 | 416.45 | 415.95 | 415.95 | 419.25 | 411.6 | 15.46M |
| January 23, 2026 | 419 | 410.7 | 410.7 | 419 | 408.5 | 12.72M |
| January 22, 2026 | 406 | 417.3 | 417.3 | 418.3 | 406 | 19.76M |
| January 21, 2026 | 406.5 | 402.65 | 402.65 | 409.5 | 397 | 19.15M |
| January 20, 2026 | 413.9 | 409.35 | 409.35 | 415.4 | 406 | 32.73M |
| January 19, 2026 | 410 | 412.8 | 412.8 | 414.9 | 407.7 | 8.01M |
| January 16, 2026 | 416.55 | 410.25 | 410.25 | 417.25 | 406.35 | 18.89M |
| January 14, 2026 | 411 | 417.6 | 417.6 | 420.8 | 411 | 17.68M |
| January 13, 2026 | 419.75 | 413.7 | 413.7 | 422.35 | 409.4 | 13.39M |
| January 12, 2026 | 419.5 | 417.7 | 417.7 | 419.8 | 410.6 | 14.59M |
| January 09, 2026 | 417 | 418.65 | 418.65 | 424.55 | 415.85 | 22.96M |
| January 08, 2026 | 415.7 | 415.65 | 415.65 | 422.95 | 414.05 | 22.24M |
| January 07, 2026 | 413.1 | 415.65 | 415.65 | 416.25 | 409.55 | 8.28M |
| January 06, 2026 | 414.7 | 413.1 | 413.1 | 415.7 | 410.2 | 9.93M |
| January 05, 2026 | 402.85 | 413.8 | 413.8 | 418.6 | 402.8 | 26.1M |
| January 02, 2026 | 399.65 | 403.15 | 403.15 | 405.6 | 398.95 | 10.95M |
| January 01, 2026 | 399.9 | 397.7 | 397.7 | 400.75 | 394.6 | 6.08M |
| December 31, 2025 | 395.9 | 399.6 | 399.6 | 401.3 | 395.7 | 9.41M |
| December 30, 2025 | 395.8 | 393.3 | 393.3 | 397 | 389.55 | 37.73M |
| December 29, 2025 | 401 | 393.25 | 393.25 | 403.45 | 392.45 | 15.69M |
| December 26, 2025 | 403 | 398.45 | 398.45 | 407.55 | 397.15 | 13.28M |
| December 24, 2025 | 399 | 400 | 400 | 403.65 | 397.6 | 8.1M |
| December 23, 2025 | 399 | 399.4 | 399.4 | 402.5 | 395.75 | 7.73M |
| December 22, 2025 | 393 | 398.95 | 398.95 | 399.3 | 392.9 | 9.32M |
| December 19, 2025 | 383.5 | 392.85 | 392.85 | 393.5 | 383.5 | 11.59M |
| December 18, 2025 | 384.05 | 383.45 | 383.45 | 386.8 | 380.45 | 7.5M |
| December 17, 2025 | 388 | 385.6 | 385.6 | 388.4 | 385 | 6.61M |
| December 16, 2025 | 390.75 | 388 | 388 | 391.2 | 384.75 | 8.7M |
| December 15, 2025 | 389.05 | 390.75 | 390.75 | 392.4 | 388 | 9.09M |
| December 12, 2025 | 388 | 389.45 | 389.45 | 394.1 | 388 | 12.66M |
| December 11, 2025 | 386 | 387.5 | 387.5 | 390 | 385.15 | 7.67M |
| December 10, 2025 | 390 | 387.35 | 387.35 | 391.45 | 385.75 | 8.37M |
| December 09, 2025 | 385.05 | 389.45 | 389.45 | 391 | 380.55 | 19.27M |
| December 08, 2025 | 406.45 | 386.4 | 386.4 | 406.45 | 385 | 25.59M |
| December 05, 2025 | 409 | 406.9 | 406.9 | 410.7 | 405.35 | 11.77M |
| December 04, 2025 | 405.8 | 407.15 | 407.15 | 409.5 | 401.75 | 10.86M |
| December 03, 2025 | 412 | 403.95 | 403.95 | 412.7 | 403.4 | 12.29M |
| December 02, 2025 | 418.05 | 413.05 | 413.05 | 418.65 | 411 | 11.21M |
| December 01, 2025 | 415.9 | 417.25 | 417.25 | 419.2 | 413.5 | 9.65M |
| November 28, 2025 | 414 | 411.75 | 411.75 | 415.25 | 408.65 | 6.69M |
| November 27, 2025 | 415.3 | 413.05 | 413.05 | 417.3 | 412 | 5.25M |