421.30
-3.65(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 424.95 | 421.3 | 421.3 | 430.5 | 412.1 | 143,012 |
| February 19, 2026 | 439.1 | 424.95 | 424.95 | 445 | 422.35 | 198,484 |
| February 18, 2026 | 443 | 439.1 | 439.1 | 444.2 | 436 | 185,210 |
| February 17, 2026 | 432.65 | 440.75 | 440.75 | 448.5 | 432.65 | 200,495 |
| February 16, 2026 | 434.2 | 434.45 | 434.45 | 441.3 | 426.95 | 221,883 |
| February 13, 2026 | 444.7 | 434.2 | 434.2 | 444.7 | 431.3 | 191,727 |
| February 12, 2026 | 457.5 | 444.7 | 444.7 | 463 | 442.7 | 227,888 |
| February 11, 2026 | 470.5 | 455.3 | 455.3 | 475 | 453 | 383,254 |
| February 10, 2026 | 480.05 | 469 | 469 | 494 | 466.1 | 950,278 |
| February 09, 2026 | 444.85 | 480.05 | 480.05 | 491 | 444 | 2.41M |
| February 06, 2026 | 437 | 442.35 | 442.35 | 446.85 | 434 | 246,417 |
| February 05, 2026 | 456 | 438.5 | 438.5 | 456.4 | 433.3 | 351,394 |
| February 04, 2026 | 446.95 | 455.7 | 455.7 | 458.9 | 435.95 | 541,582 |
| February 03, 2026 | 421 | 447.05 | 447.05 | 454 | 410.45 | 1.64M |
| February 02, 2026 | 394 | 401.7 | 401.7 | 404.9 | 389.8 | 262,809 |
| February 01, 2026 | 416 | 394.65 | 394.65 | 417.8 | 384.1 | 367,951 |
| January 30, 2026 | 394.5 | 408.1 | 408.1 | 415 | 392.2 | 559,972 |
| January 29, 2026 | 393 | 394.5 | 394.5 | 397.35 | 385.2 | 421,959 |
| January 28, 2026 | 369 | 389.5 | 389.5 | 391 | 369 | 417,521 |
| January 27, 2026 | 374.95 | 368.45 | 368.45 | 375.1 | 363.3 | 447,390 |
| January 23, 2026 | 380.3 | 375 | 375 | 381 | 369.3 | 370,363 |
| January 22, 2026 | 381.65 | 378.65 | 378.65 | 386.55 | 369.2 | 524,589 |
| January 21, 2026 | 375.1 | 378.7 | 378.7 | 383 | 361.5 | 1.1M |
| January 20, 2026 | 386.05 | 375.1 | 375.1 | 387.6 | 372.5 | 775,432 |
| January 19, 2026 | 390 | 386.2 | 386.2 | 390.25 | 382.5 | 463,905 |
| January 16, 2026 | 396.05 | 391.9 | 391.9 | 398.35 | 387.25 | 883,848 |
| January 14, 2026 | 401.95 | 395.95 | 395.95 | 405.35 | 391.95 | 1.11M |
| January 13, 2026 | 416.85 | 400.6 | 400.6 | 422.8 | 397.5 | 1.76M |
| January 12, 2026 | 421.6 | 409.9 | 409.9 | 426 | 395.35 | 4.31M |
| January 09, 2026 | 449.35 | 423.55 | 423.55 | 457.8 | 415.05 | 12.33M |
| January 08, 2026 | 520.95 | 503.35 | 503.35 | 533.2 | 497.2 | 2.42M |
| January 07, 2026 | 480 | 517.85 | 517.85 | 524.5 | 480 | 12.15M |
| January 06, 2026 | 499.1 | 479.3 | 479.3 | 501 | 476.9 | 448,471 |
| January 05, 2026 | 502.5 | 497.55 | 497.55 | 508.8 | 483.5 | 1.29M |
| January 02, 2026 | 482 | 501 | 501 | 516 | 481.9 | 1.91M |
| January 01, 2026 | 482.55 | 480.7 | 480.7 | 489.55 | 479 | 169,972 |
| December 31, 2025 | 468 | 481.45 | 481.45 | 483.55 | 467.3 | 245,207 |
| December 30, 2025 | 479.6 | 470.2 | 470.2 | 480.55 | 465.15 | 505,191 |
| December 29, 2025 | 479.95 | 475.85 | 475.85 | 486.8 | 474.75 | 236,141 |
| December 26, 2025 | 484 | 478.5 | 478.5 | 488.85 | 476.25 | 152,561 |
| December 24, 2025 | 490.3 | 480.85 | 480.85 | 492.5 | 480 | 174,546 |
| December 23, 2025 | 491 | 492.15 | 492.15 | 498 | 489.3 | 139,397 |
| December 22, 2025 | 483 | 490.45 | 490.45 | 493.8 | 482.85 | 268,507 |
| December 19, 2025 | 471.3 | 482.8 | 482.8 | 484.95 | 470 | 298,741 |
| December 18, 2025 | 475.05 | 471.3 | 471.3 | 475.1 | 466.25 | 113,485 |
| December 17, 2025 | 478 | 475.05 | 475.05 | 482.4 | 473 | 117,879 |
| December 16, 2025 | 482.55 | 481.15 | 481.15 | 488 | 478 | 134,702 |
| December 15, 2025 | 482.4 | 484.7 | 484.7 | 488.5 | 479.25 | 191,491 |
| December 12, 2025 | 476.2 | 482.85 | 482.85 | 485 | 476.2 | 123,146 |
| December 11, 2025 | 477 | 478.2 | 478.2 | 480 | 469.8 | 156,309 |
| December 10, 2025 | 478.75 | 474.45 | 474.45 | 488.55 | 472 | 178,546 |
| December 09, 2025 | 470.75 | 476.95 | 476.95 | 479.3 | 461 | 232,601 |
| December 08, 2025 | 474.8 | 473.1 | 473.1 | 476.55 | 465.95 | 308,327 |
| December 05, 2025 | 479.5 | 474.45 | 474.45 | 482.7 | 471 | 226,801 |
| December 04, 2025 | 484 | 479.5 | 479.5 | 491.5 | 477.75 | 169,401 |
| December 03, 2025 | 485 | 482.2 | 482.2 | 488.85 | 474.25 | 433,373 |
| December 02, 2025 | 488.1 | 487.85 | 487.85 | 492.2 | 485.55 | 186,990 |
| December 01, 2025 | 503 | 491.2 | 491.2 | 505.7 | 489.55 | 278,473 |
| November 28, 2025 | 502.05 | 504.45 | 504.45 | 513.7 | 496.8 | 380,380 |
| November 27, 2025 | 507.5 | 499.55 | 499.55 | 507.5 | 495.9 | 176,492 |