388.70
+2.7(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 387.35 | 388.7 | 388.7 | 394 | 385 | 6,176 |
| February 19, 2026 | 395.35 | 386 | 386 | 395.35 | 380.25 | 5,934 |
| February 18, 2026 | 393.9 | 389.6 | 389.6 | 396.95 | 385 | 4,794 |
| February 17, 2026 | 387.45 | 388.75 | 388.75 | 393.5 | 381 | 10,430 |
| February 16, 2026 | 409 | 380.05 | 380.05 | 409 | 376.55 | 30,836 |
| February 13, 2026 | 395.8 | 402.95 | 402.95 | 410 | 383.2 | 11,697 |
| February 12, 2026 | 406.9 | 401.8 | 401.8 | 406.9 | 394 | 6,735 |
| February 11, 2026 | 407.2 | 400.9 | 400.9 | 407.5 | 398 | 4,744 |
| February 10, 2026 | 414 | 405.4 | 405.4 | 414 | 403 | 5,664 |
| February 09, 2026 | 396 | 406.75 | 406.75 | 407.5 | 394.05 | 12,025 |
| February 06, 2026 | 404.5 | 399.95 | 399.95 | 405.15 | 395.1 | 2,699 |
| February 05, 2026 | 403.3 | 404.45 | 404.45 | 405.9 | 399 | 3,877 |
| February 04, 2026 | 401 | 403.3 | 403.3 | 407.5 | 398 | 5,904 |
| February 03, 2026 | 419.05 | 404.85 | 404.85 | 422 | 401 | 9,474 |
| February 02, 2026 | 395 | 406.05 | 406.05 | 411.85 | 395 | 10,340 |
| February 01, 2026 | 411.2 | 399.7 | 399.7 | 424.95 | 393 | 9,046 |
| January 30, 2026 | 401.6 | 405.15 | 405.15 | 409.9 | 397.65 | 4,735 |
| January 29, 2026 | 392.95 | 403.95 | 403.95 | 417.4 | 371.55 | 61,465 |
| January 28, 2026 | 399.45 | 407.5 | 407.5 | 426.25 | 399 | 11,759 |
| January 27, 2026 | 385.1 | 390.3 | 390.3 | 405 | 376.25 | 28,721 |
| January 23, 2026 | 409.45 | 391.5 | 391.5 | 413 | 382.6 | 17,568 |
| January 22, 2026 | 390 | 401 | 401 | 417.5 | 380.3 | 30,285 |
| January 21, 2026 | 392 | 384.75 | 384.75 | 392 | 374.05 | 24,316 |
| January 20, 2026 | 415.05 | 392.4 | 392.4 | 415.05 | 384.9 | 23,244 |
| January 19, 2026 | 416.3 | 417.4 | 417.4 | 428.65 | 407 | 19,528 |
| January 16, 2026 | 425.05 | 416 | 416 | 429.9 | 414.95 | 21,475 |
| January 14, 2026 | 415.15 | 425.85 | 425.85 | 429.7 | 400 | 45,304 |
| January 13, 2026 | 428.7 | 415.15 | 415.15 | 436.1 | 409.15 | 18,710 |
| January 12, 2026 | 422.05 | 423 | 423 | 429.3 | 412.25 | 22,565 |
| January 09, 2026 | 433.9 | 420.6 | 420.6 | 438.1 | 417.8 | 9,351 |
| January 08, 2026 | 444.05 | 439 | 439 | 451.8 | 433.5 | 21,046 |
| January 07, 2026 | 422.7 | 440.55 | 440.55 | 451.9 | 418 | 51,892 |
| January 06, 2026 | 419.8 | 420.5 | 420.5 | 427.65 | 416.4 | 12,479 |
| January 05, 2026 | 426.7 | 426.2 | 426.2 | 429 | 419.95 | 11,909 |
| January 02, 2026 | 411.1 | 426.8 | 426.8 | 470.95 | 408.75 | 239,199 |
| January 01, 2026 | 411 | 412.8 | 412.8 | 416.3 | 411 | 3,657 |
| December 31, 2025 | 410 | 412.75 | 412.75 | 418.35 | 407.15 | 8,473 |
| December 30, 2025 | 425.9 | 404.2 | 404.2 | 429.9 | 401.3 | 20,274 |
| December 29, 2025 | 431 | 423.2 | 423.2 | 439.35 | 420.15 | 8,797 |
| December 26, 2025 | 426.65 | 431.1 | 431.1 | 436 | 421.5 | 11,124 |
| December 24, 2025 | 447.45 | 420.4 | 420.4 | 449.7 | 415 | 33,852 |
| December 23, 2025 | 445.7 | 439.6 | 439.6 | 448.3 | 435.05 | 11,207 |
| December 22, 2025 | 449 | 439.1 | 439.1 | 464 | 436.05 | 16,747 |
| December 19, 2025 | 445 | 449.7 | 449.7 | 461.35 | 444.95 | 4,687 |
| December 18, 2025 | 449.1 | 451.25 | 451.25 | 455.8 | 440.1 | 5,316 |
| December 17, 2025 | 458.05 | 450.15 | 450.15 | 463.15 | 444.7 | 7,159 |
| December 16, 2025 | 464.4 | 452.35 | 452.35 | 474 | 450 | 12,234 |
| December 15, 2025 | 461.1 | 464.5 | 464.5 | 479.35 | 460 | 13,991 |
| December 12, 2025 | 462.7 | 462.2 | 462.2 | 470 | 457.4 | 2,881 |
| December 11, 2025 | 458.45 | 455.65 | 455.65 | 469.95 | 452 | 6,960 |
| December 10, 2025 | 463.2 | 458.45 | 458.45 | 479.5 | 455.1 | 10,568 |
| December 09, 2025 | 461.8 | 461.55 | 461.55 | 494.8 | 459.65 | 22,190 |
| December 08, 2025 | 503.55 | 471.5 | 471.5 | 506.9 | 465 | 8,200 |
| December 05, 2025 | 501 | 501.25 | 501.25 | 515.35 | 496.05 | 4,427 |
| December 04, 2025 | 499.4 | 510.6 | 510.6 | 530 | 494 | 11,632 |
| December 03, 2025 | 502.9 | 493.05 | 493.05 | 502.9 | 490 | 5,417 |
| December 02, 2025 | 507.6 | 503.3 | 503.3 | 515 | 500 | 5,069 |
| December 01, 2025 | 510.6 | 507.4 | 507.4 | 518.65 | 504 | 4,219 |
| November 28, 2025 | 511.75 | 512.3 | 512.3 | 519 | 501 | 7,411 |
| November 27, 2025 | 510.1 | 514 | 514 | 522 | 510.1 | 1,459 |