402.45
+0.2(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 402.25 | 402.45 | 402.45 | 405 | 399.3 | 8,222 |
| February 19, 2026 | 410 | 402.25 | 402.25 | 410.35 | 399 | 15,476 |
| February 18, 2026 | 416 | 406.85 | 406.85 | 418.2 | 404 | 12,679 |
| February 17, 2026 | 407.85 | 414.55 | 414.55 | 418.9 | 405.9 | 12,154 |
| February 16, 2026 | 404.5 | 406 | 406 | 410 | 399.05 | 9,312 |
| February 13, 2026 | 412 | 404.1 | 404.1 | 429 | 396.6 | 41,208 |
| February 12, 2026 | 421.05 | 414.15 | 414.15 | 423.45 | 410.7 | 17,508 |
| February 11, 2026 | 418.65 | 422.75 | 422.75 | 425 | 415.55 | 9,259 |
| February 10, 2026 | 412.9 | 420.75 | 420.75 | 423.95 | 412.5 | 21,342 |
| February 09, 2026 | 401.9 | 411.8 | 411.8 | 414.9 | 391.2 | 26,947 |
| February 06, 2026 | 393.2 | 399.3 | 399.3 | 402 | 392.7 | 10,303 |
| February 05, 2026 | 410.2 | 400.1 | 400.1 | 410.2 | 395.5 | 17,265 |
| February 04, 2026 | 381.2 | 411.05 | 411.05 | 413.9 | 381.2 | 32,828 |
| February 03, 2026 | 385 | 388.2 | 388.2 | 394 | 383.6 | 16,326 |
| February 02, 2026 | 377.05 | 372.65 | 372.65 | 377.05 | 363.9 | 7,204 |
| February 01, 2026 | 383.65 | 374.05 | 374.05 | 390.5 | 368.95 | 12,178 |
| January 30, 2026 | 375 | 380.65 | 380.65 | 386 | 369.05 | 34,156 |
| January 29, 2026 | 372.6 | 372.75 | 372.75 | 374.7 | 368 | 15,034 |
| January 28, 2026 | 364 | 368.95 | 368.95 | 372.6 | 363.95 | 18,716 |
| January 27, 2026 | 377.6 | 363.55 | 363.55 | 377.6 | 360.5 | 12,498 |
| January 23, 2026 | 385.5 | 372.75 | 372.75 | 390.5 | 368.2 | 27,526 |
| January 22, 2026 | 379 | 381.95 | 381.95 | 383.15 | 374.05 | 15,113 |
| January 21, 2026 | 376.4 | 369.6 | 369.6 | 378.9 | 363 | 71,957 |
| January 20, 2026 | 389 | 376.25 | 376.25 | 390.65 | 371.3 | 20,617 |
| January 19, 2026 | 394.5 | 391.3 | 391.3 | 399 | 390 | 10,313 |
| January 16, 2026 | 400.45 | 398.5 | 398.5 | 403.7 | 395.5 | 5,672 |
| January 14, 2026 | 404.9 | 400.45 | 400.45 | 408 | 396.15 | 10,688 |
| January 13, 2026 | 400.85 | 403.95 | 403.95 | 408 | 398 | 17,010 |
| January 12, 2026 | 396.45 | 397.25 | 397.25 | 401.25 | 386.3 | 19,853 |
| January 09, 2026 | 404.2 | 396.4 | 396.4 | 404.2 | 394.8 | 11,513 |
| January 08, 2026 | 412.1 | 404.2 | 404.2 | 413.7 | 403.2 | 18,965 |
| January 07, 2026 | 413.45 | 412.25 | 412.25 | 415.7 | 410.55 | 11,068 |
| January 06, 2026 | 417 | 413.85 | 413.85 | 417.6 | 411.05 | 14,964 |
| January 05, 2026 | 418.6 | 417.95 | 417.95 | 423.05 | 416.05 | 12,099 |
| January 02, 2026 | 412.45 | 418.55 | 418.55 | 422.1 | 412.45 | 13,621 |
| January 01, 2026 | 413.4 | 415.6 | 415.6 | 417.9 | 413 | 7,616 |
| December 31, 2025 | 412 | 412.1 | 412.1 | 416.85 | 410 | 9,925 |
| December 30, 2025 | 408.75 | 410.25 | 410.25 | 419.6 | 408.15 | 68,363 |
| December 29, 2025 | 418.9 | 410.95 | 410.95 | 419.1 | 408.05 | 13,853 |
| December 26, 2025 | 417.4 | 418.2 | 418.2 | 421 | 414.8 | 16,792 |
| December 24, 2025 | 424.05 | 419.8 | 419.8 | 431 | 418.2 | 19,107 |
| December 23, 2025 | 422.5 | 420.95 | 420.95 | 429.5 | 417.85 | 14,768 |
| December 22, 2025 | 413 | 419.2 | 419.2 | 420.7 | 413 | 15,974 |
| December 19, 2025 | 409 | 411.35 | 411.35 | 413 | 405 | 9,423 |
| December 18, 2025 | 411.95 | 407.25 | 407.25 | 411.95 | 406 | 6,684 |
| December 17, 2025 | 411.2 | 411.95 | 411.95 | 418 | 409.4 | 9,346 |
| December 16, 2025 | 408.4 | 412.8 | 412.8 | 418.55 | 408.4 | 15,569 |
| December 15, 2025 | 414.2 | 408.4 | 408.4 | 414.2 | 405.55 | 16,244 |
| December 12, 2025 | 406.6 | 410.1 | 410.1 | 414.9 | 406.6 | 9,950 |
| December 11, 2025 | 402.8 | 407.45 | 407.45 | 411.75 | 402 | 51,893 |
| December 10, 2025 | 411.6 | 406.25 | 406.25 | 417.4 | 401.6 | 9,479 |
| December 09, 2025 | 399.3 | 406 | 406 | 411.2 | 394.55 | 18,098 |
| December 08, 2025 | 426 | 404.95 | 404.95 | 426 | 401 | 26,608 |
| December 05, 2025 | 426.15 | 421.35 | 421.35 | 427.35 | 420 | 11,933 |
| December 04, 2025 | 425 | 424.2 | 424.2 | 430.5 | 423.6 | 8,783 |
| December 03, 2025 | 434.9 | 428.15 | 428.15 | 434.9 | 420.05 | 22,263 |
| December 02, 2025 | 434.9 | 428.15 | 428.15 | 434.9 | 420.05 | 21,964 |
| December 01, 2025 | 445 | 437.45 | 437.45 | 449.95 | 436 | 14,013 |
| November 28, 2025 | 442.3 | 444.3 | 444.3 | 449 | 436.45 | 10,420 |
| November 27, 2025 | 442.9 | 440.35 | 440.35 | 445.45 | 438 | 11,691 |