433.37
-1.84(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 435 | 433.37 | 433.37 | 435.8 | 432 | 540,974 |
| February 19, 2026 | 439 | 435.21 | 435.21 | 444.7 | 432.65 | 255,218 |
| February 18, 2026 | 445.7 | 437.91 | 437.91 | 445.7 | 436.01 | 1.05M |
| February 17, 2026 | 445 | 445.99 | 445.99 | 447.6 | 442.2 | 402,439 |
| February 16, 2026 | 440.42 | 444.79 | 444.79 | 446.69 | 439.76 | 292,183 |
| February 13, 2026 | 444.9 | 440.42 | 440.42 | 445 | 438.06 | 954,092 |
| February 12, 2026 | 459 | 448.68 | 448.68 | 459 | 446.99 | 1.03M |
| February 11, 2026 | 455.9 | 460.99 | 460.99 | 462 | 451.21 | 579,734 |
| February 10, 2026 | 454 | 459.61 | 453.14 | 459.99 | 453 | 766,344 |
| February 09, 2026 | 446.5 | 452.63 | 446.26 | 454 | 445.64 | 643,962 |
| February 06, 2026 | 441.8 | 441.91 | 435.69 | 443.01 | 438.06 | 488,400 |
| February 05, 2026 | 439 | 440.04 | 433.85 | 440.25 | 437.25 | 593,617 |
| February 04, 2026 | 430.5 | 438.39 | 432.22 | 439.8 | 429 | 558,096 |
| February 03, 2026 | 439 | 432.63 | 432.63 | 439.49 | 429.01 | 614,112 |
| February 02, 2026 | 438.86 | 436.94 | 436.94 | 438.86 | 432.4 | 479,680 |
| February 01, 2026 | 434.26 | 439.57 | 439.57 | 440 | 432.35 | 93,709 |
| January 30, 2026 | 438.4 | 434.26 | 434.26 | 438.4 | 432 | 730,820 |
| January 29, 2026 | 432.75 | 437.14 | 437.14 | 439 | 432.25 | 1.34M |
| January 28, 2026 | 433.05 | 430.28 | 430.28 | 433.05 | 428.2 | 618,055 |
| January 27, 2026 | 435.5 | 430.56 | 430.56 | 435.5 | 429.06 | 1.87M |
| January 23, 2026 | 438 | 435.6 | 435.6 | 443 | 434.21 | 504,502 |
| January 22, 2026 | 438.8 | 436.28 | 436.28 | 439.7 | 435.11 | 336,476 |
| January 21, 2026 | 440 | 437.06 | 437.06 | 440 | 434.5 | 556,915 |
| January 20, 2026 | 436.8 | 439.25 | 439.25 | 441.5 | 436.01 | 1.04M |
| January 19, 2026 | 450.9 | 436.15 | 436.15 | 450.94 | 435.06 | 444,946 |
| January 16, 2026 | 439.6 | 449.68 | 449.68 | 450.98 | 437.51 | 484,061 |
| January 14, 2026 | 438.4 | 440.19 | 440.19 | 444 | 435.99 | 596,289 |
| January 13, 2026 | 436.79 | 440.79 | 440.79 | 444 | 436.01 | 828,798 |
| January 12, 2026 | 437.7 | 436.79 | 436.79 | 439.98 | 435 | 576,636 |
| January 09, 2026 | 433.21 | 436.52 | 436.52 | 437.98 | 433.21 | 320,075 |
| January 08, 2026 | 447 | 435.55 | 435.55 | 447 | 433.94 | 1.87M |
| January 07, 2026 | 440.89 | 444.56 | 444.56 | 445 | 438.26 | 906,682 |
| January 06, 2026 | 436 | 437.91 | 437.91 | 442 | 434.01 | 611,552 |
| January 05, 2026 | 441.9 | 433.74 | 433.74 | 442.49 | 431.01 | 1.21M |
| January 02, 2026 | 436.7 | 438.51 | 438.51 | 439 | 435.5 | 297,177 |
| January 01, 2026 | 435.3 | 435.69 | 435.69 | 439 | 431.13 | 364,501 |
| December 31, 2025 | 424.99 | 435.32 | 435.32 | 437.85 | 422.1 | 506,195 |
| December 30, 2025 | 425.84 | 424.26 | 424.26 | 427.76 | 423 | 1.36M |
| December 29, 2025 | 432 | 423.91 | 423.91 | 432 | 421.31 | 1.07M |
| December 26, 2025 | 427.9 | 429.82 | 429.82 | 430 | 426.12 | 409,952 |
| December 24, 2025 | 428.69 | 425.03 | 425.03 | 429.8 | 423.05 | 923,444 |
| December 23, 2025 | 427 | 427.03 | 427.03 | 429.19 | 426.75 | 639,456 |
| December 22, 2025 | 426.5 | 426.79 | 426.79 | 430.99 | 425.2 | 603,843 |
| December 19, 2025 | 428.26 | 428.19 | 428.19 | 432.99 | 426 | 1.42M |
| December 18, 2025 | 432.89 | 428.25 | 428.25 | 433.4 | 425.1 | 697,849 |
| December 17, 2025 | 444.4 | 432.89 | 432.89 | 446.18 | 431.05 | 469,061 |
| December 16, 2025 | 440.6 | 443.61 | 443.61 | 445.69 | 435.1 | 346,124 |
| December 15, 2025 | 444.24 | 440.11 | 440.11 | 446.5 | 435.58 | 353,890 |
| December 12, 2025 | 442 | 441.71 | 441.71 | 446.84 | 440 | 426,735 |
| December 11, 2025 | 434 | 439.98 | 439.98 | 440.98 | 431.2 | 2.21M |
| December 10, 2025 | 430.6 | 436.62 | 436.62 | 442 | 430.6 | 706,307 |
| December 09, 2025 | 438.38 | 430 | 430 | 438.38 | 428.66 | 673,790 |
| December 08, 2025 | 441.95 | 439.29 | 439.29 | 447.9 | 437.16 | 639,136 |
| December 05, 2025 | 446.65 | 441.16 | 441.16 | 449.77 | 438.37 | 1.12M |
| December 04, 2025 | 451.57 | 447.49 | 447.49 | 451.57 | 443.05 | 727,124 |
| December 03, 2025 | 439.19 | 449.69 | 449.69 | 453.99 | 437.98 | 808,037 |
| December 02, 2025 | 429.62 | 437.98 | 437.98 | 439.95 | 429.62 | 1.34M |
| December 01, 2025 | 428.45 | 429.62 | 429.62 | 430.15 | 426.9 | 1.28M |
| November 28, 2025 | 426.44 | 426.81 | 426.81 | 428.98 | 423.1 | 656,908 |
| November 27, 2025 | 424.91 | 426.44 | 426.44 | 428 | 422.03 | 320,056 |