423.55
+7.4(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 416 | 423.55 | 423.55 | 425.5 | 415.05 | 8.84M |
| February 19, 2026 | 418 | 416.15 | 416.15 | 419.85 | 414.6 | 3.82M |
| February 18, 2026 | 418.45 | 418 | 418 | 418.8 | 413.1 | 4.87M |
| February 17, 2026 | 422.25 | 421.55 | 421.55 | 424.6 | 418.5 | 4.56M |
| February 16, 2026 | 408 | 422.5 | 422.5 | 423.85 | 406.6 | 9.72M |
| February 13, 2026 | 412.3 | 408.95 | 408.95 | 417.6 | 408.1 | 8.19M |
| February 12, 2026 | 423.75 | 419.15 | 419.15 | 425.95 | 416.15 | 5.99M |
| February 11, 2026 | 426.2 | 423.25 | 423.25 | 427.95 | 420.3 | 5.71M |
| February 10, 2026 | 432 | 430.95 | 430.95 | 433.75 | 428.7 | 5.1M |
| February 09, 2026 | 434 | 431.7 | 431.7 | 434.8 | 429.8 | 4.51M |
| February 06, 2026 | 430.55 | 432.8 | 432.8 | 434.2 | 427.05 | 4.74M |
| February 05, 2026 | 437 | 431.85 | 431.85 | 437.8 | 427.7 | 5.25M |
| February 04, 2026 | 431.5 | 434.9 | 434.9 | 441.4 | 428.45 | 11.48M |
| February 03, 2026 | 437 | 429.4 | 429.4 | 437 | 419.95 | 13.96M |
| February 02, 2026 | 419 | 423.5 | 423.5 | 425.5 | 413 | 9.62M |
| February 01, 2026 | 440 | 419.55 | 419.55 | 440.6 | 417.5 | 6.2M |
| January 30, 2026 | 453.95 | 440.75 | 440.75 | 453.95 | 437 | 10.19M |
| January 29, 2026 | 446 | 455.75 | 455.75 | 461.55 | 442.55 | 16.92M |
| January 28, 2026 | 423.5 | 444.05 | 444.05 | 445.95 | 421.6 | 17.5M |
| January 27, 2026 | 421 | 422.9 | 422.9 | 426.95 | 418.9 | 8.75M |
| January 23, 2026 | 424 | 418.4 | 418.4 | 425.8 | 415.4 | 6.52M |
| January 22, 2026 | 417.15 | 423.2 | 423.2 | 426.85 | 417.15 | 11.49M |
| January 21, 2026 | 414.95 | 414.05 | 414.05 | 419.65 | 411.55 | 7.31M |
| January 20, 2026 | 430.1 | 415.3 | 415.3 | 430.95 | 413.55 | 6.77M |
| January 19, 2026 | 431 | 430.15 | 430.15 | 432.85 | 428.35 | 7.1M |
| January 16, 2026 | 432.2 | 431 | 431 | 433.6 | 428 | 6.41M |
| January 14, 2026 | 428 | 432.2 | 432.2 | 442 | 427.4 | 17.13M |
| January 13, 2026 | 434 | 428.9 | 428.9 | 435.8 | 425.6 | 7.1M |
| January 12, 2026 | 418.9 | 432.3 | 432.3 | 433.15 | 415.65 | 14.4M |
| January 09, 2026 | 423.7 | 418.35 | 418.35 | 428.35 | 417.2 | 7.31M |
| January 08, 2026 | 431.65 | 425.25 | 425.25 | 434 | 423.45 | 5.99M |
| January 07, 2026 | 426.95 | 431.65 | 431.65 | 432.45 | 423.65 | 8.92M |
| January 06, 2026 | 427 | 427.05 | 427.05 | 431.3 | 424.7 | 6.31M |
| January 05, 2026 | 430.95 | 427.45 | 427.45 | 436.7 | 423.5 | 17.26M |
| January 02, 2026 | 401.35 | 427.9 | 427.9 | 429.5 | 401 | 35.09M |
| January 01, 2026 | 399 | 400.45 | 400.45 | 402.8 | 398.25 | 3.16M |
| December 31, 2025 | 398.4 | 399 | 399 | 404 | 397.55 | 4.65M |
| December 30, 2025 | 400 | 398 | 398 | 400.2 | 395.5 | 4.42M |
| December 29, 2025 | 404 | 400.65 | 400.65 | 405.5 | 399 | 6.1M |
| December 26, 2025 | 403.8 | 402.15 | 402.15 | 408.4 | 400.6 | 5.43M |
| December 24, 2025 | 403.8 | 402.35 | 402.35 | 412.4 | 401.75 | 17.62M |
| December 23, 2025 | 387.45 | 400.4 | 400.4 | 400.95 | 386.45 | 18.49M |
| December 22, 2025 | 385.6 | 386.25 | 386.25 | 386.95 | 384.05 | 3.11M |
| December 19, 2025 | 385 | 385.6 | 385.6 | 387.35 | 383.5 | 3.61M |
| December 18, 2025 | 384.4 | 385.3 | 385.3 | 386.5 | 382.85 | 2.38M |
| December 17, 2025 | 380.85 | 384.75 | 384.75 | 385.5 | 380.8 | 3.65M |
| December 16, 2025 | 384 | 381.6 | 381.6 | 384.2 | 378.35 | 5.11M |
| December 15, 2025 | 384 | 384.45 | 384.45 | 385 | 380.1 | 1.87M |
| December 12, 2025 | 384.55 | 383.35 | 383.35 | 385.75 | 382.25 | 1.41M |
| December 11, 2025 | 382.35 | 384 | 384 | 385.35 | 380.5 | 2.69M |
| December 10, 2025 | 378.5 | 382.15 | 382.15 | 382.9 | 378.25 | 4.75M |
| December 09, 2025 | 375.1 | 379.35 | 379.35 | 381.2 | 373.35 | 4.24M |
| December 08, 2025 | 380.9 | 377.35 | 377.35 | 380.9 | 375.55 | 3.91M |
| December 05, 2025 | 378.9 | 379.95 | 379.95 | 380.65 | 376.5 | 3.15M |
| December 04, 2025 | 375 | 379.05 | 379.05 | 379.75 | 373.8 | 3.13M |
| December 03, 2025 | 378.95 | 375.25 | 375.25 | 379.3 | 372.2 | 4.65M |
| December 02, 2025 | 379.5 | 378.95 | 378.95 | 379.9 | 376.75 | 3.69M |
| December 01, 2025 | 376.9 | 379.65 | 379.65 | 380 | 375.8 | 4.22M |
| November 28, 2025 | 379 | 376.15 | 376.15 | 379.2 | 374.9 | 4.69M |
| November 27, 2025 | 377.35 | 378.05 | 378.05 | 378.7 | 376.1 | 3.33M |