386.80
+6.85(+1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 380 | 386.8 | 386.8 | 390 | 377.05 | 12,632 |
| February 19, 2026 | 386 | 379.95 | 379.95 | 390 | 375.85 | 8,418 |
| February 18, 2026 | 379.05 | 389.4 | 389.4 | 399 | 379.05 | 57,908 |
| February 17, 2026 | 379 | 383.05 | 383.05 | 389.15 | 375 | 19,218 |
| February 16, 2026 | 370 | 374.75 | 374.75 | 380 | 367.85 | 14,238 |
| February 13, 2026 | 384.2 | 375.85 | 375.85 | 384.25 | 375 | 10,499 |
| February 12, 2026 | 386 | 383.85 | 383.85 | 391.95 | 381.1 | 16,684 |
| February 11, 2026 | 387.25 | 391.8 | 391.8 | 394.5 | 380.45 | 50,760 |
| February 10, 2026 | 385.9 | 386.85 | 386.85 | 393.7 | 383.15 | 25,223 |
| February 09, 2026 | 372.9 | 384.85 | 384.85 | 386.95 | 372.65 | 26,867 |
| February 06, 2026 | 376.75 | 367.5 | 367.5 | 377.25 | 365 | 15,961 |
| February 05, 2026 | 380.7 | 375.45 | 375.45 | 381.9 | 374.2 | 8,176 |
| February 04, 2026 | 374.95 | 380.7 | 380.7 | 384.25 | 373.8 | 14,497 |
| February 03, 2026 | 382.5 | 374.6 | 374.6 | 399 | 370.55 | 66,169 |
| February 02, 2026 | 382.5 | 370.7 | 370.7 | 383.05 | 364.15 | 17,995 |
| February 01, 2026 | 375.1 | 378.85 | 378.85 | 395 | 370 | 21,315 |
| January 30, 2026 | 380.7 | 377.35 | 377.35 | 385.8 | 375 | 13,517 |
| January 29, 2026 | 395 | 386.35 | 386.35 | 399 | 384 | 19,897 |
| January 28, 2026 | 383.7 | 395.75 | 395.75 | 399.2 | 380.4 | 24,391 |
| January 27, 2026 | 359.2 | 383.7 | 383.7 | 389 | 350.4 | 73,166 |
| January 23, 2026 | 375 | 359.6 | 359.6 | 377.25 | 354.75 | 12,477 |
| January 22, 2026 | 367.25 | 372.25 | 372.25 | 374.5 | 364.95 | 13,718 |
| January 21, 2026 | 378.2 | 367.25 | 367.25 | 381.75 | 363 | 14,847 |
| January 20, 2026 | 386.75 | 372.6 | 372.6 | 386.75 | 370 | 11,361 |
| January 19, 2026 | 393.4 | 385.9 | 385.9 | 395.25 | 384 | 10,410 |
| January 16, 2026 | 393.05 | 391.75 | 391.75 | 400.8 | 390 | 13,538 |
| January 14, 2026 | 384.2 | 392.9 | 392.9 | 402 | 384.2 | 41,077 |
| January 13, 2026 | 383.85 | 383.8 | 383.8 | 393 | 380 | 20,437 |
| January 12, 2026 | 387 | 378.2 | 378.2 | 393.8 | 370.45 | 19,533 |
| January 09, 2026 | 410 | 387 | 387 | 410.45 | 385.15 | 33,649 |
| January 08, 2026 | 424 | 409.5 | 409.5 | 426.1 | 406.9 | 26,922 |
| January 07, 2026 | 427 | 426.35 | 426.35 | 433.5 | 424 | 10,503 |
| January 06, 2026 | 416 | 433.65 | 433.65 | 443 | 415.95 | 141,123 |
| January 05, 2026 | 425.85 | 416.25 | 416.25 | 428 | 414 | 17,668 |
| January 02, 2026 | 425.9 | 424.35 | 424.35 | 433.5 | 422.85 | 21,002 |
| January 01, 2026 | 429 | 424.85 | 424.85 | 439.9 | 422.45 | 57,963 |
| December 31, 2025 | 401.5 | 424.85 | 424.85 | 444.7 | 401.5 | 483,331 |
| December 30, 2025 | 396.95 | 401.3 | 401.3 | 409.6 | 391.4 | 31,039 |
| December 29, 2025 | 383 | 396.95 | 396.95 | 423.95 | 382.25 | 263,243 |
| December 26, 2025 | 396.75 | 386.45 | 386.45 | 396.75 | 384.75 | 36,055 |
| December 24, 2025 | 396.8 | 396.9 | 396.9 | 408 | 396 | 17,097 |
| December 23, 2025 | 394.1 | 395.8 | 395.8 | 399.45 | 393.5 | 11,456 |
| December 22, 2025 | 397.9 | 393.05 | 393.05 | 402 | 390.5 | 12,238 |
| December 19, 2025 | 396.75 | 394.8 | 394.8 | 404.4 | 393.5 | 9,407 |
| December 18, 2025 | 408 | 396.75 | 396.75 | 408 | 396.05 | 6,329 |
| December 17, 2025 | 416 | 407.25 | 407.25 | 416.75 | 404.15 | 7,386 |
| December 16, 2025 | 392.5 | 416.05 | 416.05 | 427.9 | 385.2 | 86,761 |
| December 15, 2025 | 393.9 | 391.8 | 391.8 | 394 | 388 | 4,460 |
| December 12, 2025 | 390 | 389.85 | 389.85 | 394.3 | 384.7 | 6,317 |
| December 11, 2025 | 392 | 389.2 | 389.2 | 392 | 383.45 | 5,756 |
| December 10, 2025 | 397 | 386.65 | 386.65 | 397 | 384.9 | 6,367 |
| December 09, 2025 | 388.3 | 390.75 | 390.75 | 391.95 | 375.05 | 4,921 |
| December 08, 2025 | 390.2 | 382.3 | 382.3 | 394.45 | 380.05 | 7,276 |
| December 05, 2025 | 401.9 | 393.05 | 393.05 | 401.9 | 390.1 | 6,641 |
| December 04, 2025 | 401.15 | 398.45 | 398.45 | 405.45 | 392.15 | 7,471 |
| December 03, 2025 | 406.9 | 403 | 403 | 408.15 | 402 | 8,978 |
| December 02, 2025 | 412 | 403.6 | 403.6 | 412 | 403.05 | 2,481 |
| December 01, 2025 | 402.05 | 407.5 | 407.5 | 413.85 | 402.05 | 8,374 |
| November 28, 2025 | 407 | 401.95 | 401.95 | 407 | 400.8 | 6,982 |
| November 27, 2025 | 407.8 | 404.6 | 404.6 | 409.65 | 404 | 4,503 |