411.75
-0.05(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 410 | 412.65 | 412.65 | 414.95 | 407 | 25,128 |
| February 19, 2026 | 418.95 | 411.8 | 411.8 | 418.95 | 409.15 | 43,680 |
| February 18, 2026 | 415.1 | 419.5 | 419.5 | 423.4 | 415.1 | 68,776 |
| February 17, 2026 | 403.6 | 415.05 | 415.05 | 420 | 402.25 | 96,551 |
| February 16, 2026 | 408.5 | 404.4 | 404.4 | 408.5 | 401 | 41,014 |
| February 13, 2026 | 406 | 411.15 | 411.15 | 414.95 | 396 | 100,455 |
| February 12, 2026 | 408.95 | 406.35 | 406.35 | 412.95 | 404.15 | 40,207 |
| February 11, 2026 | 411.05 | 411.95 | 411.95 | 414 | 404 | 65,849 |
| February 10, 2026 | 406.9 | 411.1 | 411.1 | 417.95 | 406.9 | 91,967 |
| February 09, 2026 | 392.6 | 406.45 | 406.45 | 408.85 | 392.05 | 107,666 |
| February 06, 2026 | 409.95 | 387.95 | 387.95 | 410.5 | 386.5 | 269,512 |
| February 05, 2026 | 425.6 | 412.55 | 412.55 | 429.95 | 408.4 | 76,894 |
| February 04, 2026 | 413.4 | 428.3 | 428.3 | 431.1 | 408.15 | 124,096 |
| February 03, 2026 | 428.9 | 413.85 | 413.85 | 436.75 | 410.75 | 221,333 |
| February 02, 2026 | 409.95 | 423.85 | 423.85 | 450 | 409.95 | 3.62M |
| February 01, 2026 | 413.1 | 403.1 | 403.1 | 421.95 | 400.05 | 64,424 |
| January 30, 2026 | 398.45 | 412.45 | 412.45 | 416.5 | 392.2 | 155,723 |
| January 29, 2026 | 405.9 | 398.45 | 398.45 | 405.9 | 393.3 | 40,259 |
| January 28, 2026 | 380.5 | 402.85 | 402.85 | 406 | 380.5 | 108,874 |
| January 27, 2026 | 371.3 | 380.5 | 380.5 | 384.4 | 368 | 66,082 |
| January 23, 2026 | 379.4 | 372 | 372 | 380.65 | 367.65 | 48,599 |
| January 22, 2026 | 381.1 | 378.55 | 378.55 | 389.9 | 375.1 | 59,093 |
| January 21, 2026 | 377 | 380.3 | 380.3 | 385 | 373 | 101,948 |
| January 20, 2026 | 390 | 376.7 | 376.7 | 391.2 | 371.55 | 94,649 |
| January 19, 2026 | 395 | 391.2 | 391.2 | 399.65 | 390.25 | 37,861 |
| January 16, 2026 | 405.15 | 399.05 | 399.05 | 414.9 | 395.5 | 43,470 |
| January 14, 2026 | 407 | 409.25 | 409.25 | 410.5 | 402.2 | 30,423 |
| January 13, 2026 | 390.4 | 409.95 | 409.95 | 414.4 | 390.35 | 93,846 |
| January 12, 2026 | 392.15 | 390.4 | 390.4 | 409 | 385 | 77,183 |
| January 09, 2026 | 404.15 | 392.15 | 392.15 | 411.75 | 387.35 | 101,802 |
| January 08, 2026 | 419.05 | 404.15 | 404.15 | 421.95 | 401.35 | 86,045 |
| January 07, 2026 | 419.1 | 419.05 | 419.05 | 424 | 415.9 | 42,557 |
| January 06, 2026 | 423.05 | 418.85 | 418.85 | 423.5 | 414 | 39,311 |
| January 05, 2026 | 431.05 | 423.5 | 423.5 | 432.5 | 420 | 49,050 |
| January 02, 2026 | 420.1 | 430.65 | 430.65 | 434 | 420.1 | 81,639 |
| January 01, 2026 | 424.75 | 419.55 | 419.55 | 424.75 | 418 | 28,024 |
| December 31, 2025 | 418 | 420.2 | 420.2 | 425 | 418 | 63,122 |
| December 30, 2025 | 422.3 | 417.3 | 417.3 | 425.15 | 414.9 | 44,680 |
| December 29, 2025 | 435 | 422.3 | 422.3 | 441 | 420.05 | 73,844 |
| December 26, 2025 | 420.5 | 435.1 | 435.1 | 442 | 418.6 | 191,795 |
| December 24, 2025 | 422.35 | 420 | 419.75 | 425.25 | 416.55 | 31,555 |
| December 23, 2025 | 424 | 422.35 | 422.35 | 425.65 | 419.55 | 34,601 |
| December 22, 2025 | 417 | 421.95 | 421.95 | 423.9 | 417 | 38,874 |
| December 19, 2025 | 415 | 414.95 | 414.95 | 416 | 409.5 | 34,859 |
| December 18, 2025 | 424.95 | 409.25 | 409.25 | 424.95 | 406.2 | 65,588 |
| December 17, 2025 | 423.65 | 419.05 | 419.05 | 425.85 | 417.2 | 27,370 |
| December 16, 2025 | 430.05 | 423.65 | 423.65 | 431.9 | 420.35 | 42,248 |
| December 15, 2025 | 425.05 | 432.65 | 432.65 | 434 | 424.5 | 45,845 |
| December 12, 2025 | 425.95 | 427.45 | 427.45 | 429.5 | 424 | 28,690 |
| December 11, 2025 | 423.3 | 425.1 | 425.1 | 427 | 419.6 | 26,542 |
| December 10, 2025 | 427 | 423.3 | 423.3 | 429.85 | 421 | 34,179 |
| December 09, 2025 | 415.8 | 426.95 | 426.95 | 428.8 | 408.05 | 58,538 |
| December 08, 2025 | 434.65 | 415.8 | 415.8 | 434.65 | 412.6 | 69,909 |
| December 05, 2025 | 441.1 | 434.65 | 434.65 | 441.15 | 431.25 | 38,021 |
| December 04, 2025 | 441.75 | 442.4 | 442.4 | 447.05 | 438.1 | 34,920 |
| December 03, 2025 | 449.9 | 441.75 | 441.75 | 456.8 | 439 | 63,395 |
| December 02, 2025 | 444 | 446 | 446 | 447.85 | 439 | 52,014 |
| December 01, 2025 | 439.05 | 444.45 | 444.45 | 446.5 | 437 | 88,079 |
| November 28, 2025 | 444.95 | 438.75 | 438.75 | 444.95 | 436.7 | 25,792 |
| November 27, 2025 | 434.8 | 444.95 | 444.95 | 454.4 | 434.8 | 49,516 |