373.05
-3.7(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 381.8 | 373.05 | 373.05 | 381.8 | 371.45 | 71,802 |
| February 19, 2026 | 392.6 | 376.75 | 376.75 | 396.6 | 374 | 124,788 |
| February 18, 2026 | 387.3 | 382.55 | 382.55 | 387.5 | 378.15 | 104,949 |
| February 17, 2026 | 385.15 | 384.4 | 384.4 | 394.15 | 381.75 | 174,162 |
| February 16, 2026 | 358.9 | 380.2 | 380.2 | 384.55 | 358.9 | 270,442 |
| February 13, 2026 | 408 | 382.6 | 382.6 | 414.65 | 376.6 | 439,567 |
| February 12, 2026 | 393.8 | 408.45 | 408.45 | 421 | 385.7 | 378,438 |
| February 11, 2026 | 403 | 388.3 | 388.3 | 403.05 | 386 | 168,216 |
| February 10, 2026 | 407.75 | 398.3 | 398.3 | 416.15 | 396.05 | 182,864 |
| February 09, 2026 | 406 | 407.75 | 407.75 | 412.35 | 397.1 | 263,824 |
| February 06, 2026 | 412.15 | 402.9 | 402.9 | 414 | 393.25 | 169,892 |
| February 05, 2026 | 421.95 | 413.8 | 413.8 | 432.95 | 396.45 | 521,263 |
| February 04, 2026 | 390.9 | 420.25 | 420.25 | 424.9 | 389 | 461,431 |
| February 03, 2026 | 380 | 386.15 | 386.15 | 394 | 374 | 221,814 |
| February 02, 2026 | 365.6 | 362.15 | 362.15 | 367 | 347.35 | 85,538 |
| February 01, 2026 | 370 | 362.95 | 362.95 | 382 | 358 | 77,607 |
| January 30, 2026 | 367 | 371.85 | 371.85 | 375.25 | 356 | 69,646 |
| January 29, 2026 | 371.85 | 368.2 | 368.2 | 373.9 | 360.3 | 103,173 |
| January 28, 2026 | 348.55 | 369.8 | 369.8 | 374.9 | 346.4 | 204,994 |
| January 27, 2026 | 341.9 | 349.6 | 349.6 | 353.25 | 332 | 158,472 |
| January 23, 2026 | 354 | 344.5 | 344.5 | 364.65 | 340 | 165,041 |
| January 22, 2026 | 357.7 | 352 | 352 | 367.5 | 336.1 | 134,043 |
| January 21, 2026 | 357.4 | 353.85 | 353.85 | 367 | 350.05 | 117,641 |
| January 20, 2026 | 363.15 | 360.2 | 360.2 | 375.95 | 358.05 | 190,732 |
| January 19, 2026 | 373.05 | 365.05 | 365.05 | 376.4 | 363.05 | 155,524 |
| January 16, 2026 | 380.25 | 375.85 | 375.85 | 387 | 372.55 | 74,816 |
| January 14, 2026 | 378 | 382.45 | 382.45 | 387.95 | 377.8 | 98,780 |
| January 13, 2026 | 391.6 | 378 | 378 | 399.5 | 376.6 | 170,389 |
| January 12, 2026 | 400.1 | 388.05 | 388.05 | 402.25 | 385.95 | 118,718 |
| January 09, 2026 | 402.2 | 402.4 | 402.4 | 413.2 | 400.15 | 86,126 |
| January 08, 2026 | 424.3 | 403.7 | 403.7 | 424.3 | 401 | 170,459 |
| January 07, 2026 | 420.1 | 424.35 | 424.35 | 428 | 419.85 | 82,505 |
| January 06, 2026 | 430 | 421.55 | 421.55 | 432 | 420 | 216,592 |
| January 05, 2026 | 453 | 434.2 | 434.2 | 456.45 | 431.55 | 208,554 |
| January 02, 2026 | 456 | 454.75 | 454.75 | 463.7 | 452.1 | 101,944 |
| January 01, 2026 | 462.3 | 456.9 | 456.9 | 469.8 | 453.6 | 60,425 |
| December 31, 2025 | 439 | 460.8 | 460.8 | 474 | 439 | 221,812 |
| December 30, 2025 | 444.4 | 441.85 | 441.85 | 448.85 | 439 | 35,960 |
| December 29, 2025 | 446.5 | 448.9 | 448.9 | 454.75 | 437 | 110,162 |
| December 26, 2025 | 452 | 440.35 | 440.35 | 452 | 438.2 | 66,312 |
| December 24, 2025 | 453 | 447.7 | 447.7 | 456.2 | 446.1 | 34,494 |
| December 23, 2025 | 459 | 453.7 | 453.7 | 465 | 451.6 | 123,056 |
| December 22, 2025 | 449 | 453.35 | 453.35 | 463 | 444.55 | 103,096 |
| December 19, 2025 | 440.2 | 444.25 | 444.25 | 449 | 440.2 | 31,760 |
| December 18, 2025 | 452 | 441.45 | 441.45 | 455.7 | 440 | 55,486 |
| December 17, 2025 | 453.25 | 452.7 | 452.7 | 459.5 | 448 | 101,950 |
| December 16, 2025 | 438 | 453.25 | 453.25 | 459.7 | 438 | 139,251 |
| December 15, 2025 | 438.9 | 447.35 | 447.35 | 455 | 436.1 | 117,512 |
| December 12, 2025 | 438 | 441.25 | 441.25 | 445.45 | 432.7 | 86,911 |
| December 11, 2025 | 423.35 | 435.5 | 435.5 | 440.4 | 418 | 116,176 |
| December 10, 2025 | 430 | 423.3 | 423.3 | 434 | 422.2 | 59,087 |
| December 09, 2025 | 414.95 | 431.2 | 431.2 | 434 | 411.5 | 157,386 |
| December 08, 2025 | 435 | 414.95 | 414.95 | 436.45 | 409.7 | 217,229 |
| December 05, 2025 | 438 | 432.3 | 432.3 | 443.65 | 430 | 97,574 |
| December 04, 2025 | 441.4 | 438.1 | 438.1 | 446.35 | 434.2 | 104,707 |
| December 03, 2025 | 459 | 442.35 | 442.35 | 459 | 440.05 | 158,353 |
| December 02, 2025 | 456 | 441.65 | 441.65 | 457 | 438.05 | 139,714 |
| December 01, 2025 | 459.95 | 456.15 | 456.15 | 464 | 454 | 81,581 |
| November 28, 2025 | 464.25 | 459.1 | 459.1 | 464.65 | 454.3 | 70,096 |
| November 27, 2025 | 474.05 | 464.25 | 464.25 | 476.7 | 461.05 | 56,086 |