405.15
-2.8(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 407 | 405.15 | 405.15 | 408 | 401.2 | 296,850 |
| February 19, 2026 | 411.6 | 407.95 | 407.95 | 416.8 | 407 | 102,493 |
| February 18, 2026 | 415.45 | 411.6 | 411.6 | 417.05 | 406 | 515,779 |
| February 17, 2026 | 417.7 | 414.8 | 414.8 | 420.9 | 413.25 | 95,342 |
| February 16, 2026 | 424.4 | 417.7 | 417.7 | 429.8 | 412.85 | 132,549 |
| February 13, 2026 | 425 | 424.4 | 424.4 | 426.05 | 416.2 | 196,393 |
| February 12, 2026 | 430.1 | 425.35 | 425.35 | 430.1 | 421.2 | 168,189 |
| February 11, 2026 | 426.55 | 430.15 | 430.15 | 431.6 | 423.65 | 185,245 |
| February 10, 2026 | 426.55 | 426.2 | 426.2 | 430 | 422.1 | 229,700 |
| February 09, 2026 | 426 | 424.55 | 424.55 | 433.8 | 422.45 | 316,097 |
| February 06, 2026 | 420.1 | 425.45 | 425.45 | 435.3 | 419.6 | 620,538 |
| February 05, 2026 | 415.85 | 421.35 | 421.35 | 422.3 | 412.75 | 184,307 |
| February 04, 2026 | 419.5 | 415.4 | 415.4 | 419.5 | 411.1 | 221,918 |
| February 03, 2026 | 423.25 | 419.5 | 419.5 | 424 | 406.75 | 790,417 |
| February 02, 2026 | 410.9 | 415.55 | 415.55 | 418.7 | 406.05 | 173,809 |
| February 01, 2026 | 426.95 | 408.75 | 408.75 | 427.05 | 400.8 | 123,908 |
| January 30, 2026 | 420.4 | 425.35 | 425.35 | 427 | 415.4 | 533,984 |
| January 29, 2026 | 412.65 | 420.3 | 420.3 | 425 | 411 | 561,456 |
| January 28, 2026 | 402.8 | 410.55 | 410.55 | 412.9 | 401.1 | 251,080 |
| January 27, 2026 | 404.95 | 402.8 | 402.8 | 405.7 | 392 | 273,289 |
| January 23, 2026 | 410 | 404.95 | 404.95 | 410.05 | 398.5 | 288,949 |
| January 22, 2026 | 403.6 | 406.75 | 406.75 | 408.75 | 401.9 | 206,788 |
| January 21, 2026 | 389.7 | 399.3 | 399.3 | 405.65 | 389 | 425,242 |
| January 20, 2026 | 406.55 | 394.55 | 394.55 | 410.45 | 391.5 | 813,020 |
| January 19, 2026 | 410.15 | 406.55 | 406.55 | 410.2 | 403.4 | 121,450 |
| January 16, 2026 | 414.95 | 410.2 | 410.2 | 417.85 | 409.1 | 139,373 |
| January 14, 2026 | 408 | 414.5 | 414.5 | 415.75 | 405.8 | 515,804 |
| January 13, 2026 | 418.85 | 408.65 | 408.65 | 431.95 | 404 | 593,225 |
| January 12, 2026 | 424 | 416.85 | 416.85 | 425.05 | 409.2 | 323,162 |
| January 09, 2026 | 425.1 | 424.85 | 424.85 | 429 | 422.15 | 434,063 |
| January 08, 2026 | 433 | 428 | 428 | 437.15 | 426.6 | 181,950 |
| January 07, 2026 | 437.75 | 433.15 | 433.15 | 437.75 | 427 | 248,156 |
| January 06, 2026 | 441.15 | 437.75 | 437.75 | 443.75 | 432.15 | 383,535 |
| January 05, 2026 | 435.8 | 441 | 441 | 443.2 | 431 | 510,023 |
| January 02, 2026 | 420 | 436.3 | 436.3 | 438 | 417.3 | 1.19M |
| January 01, 2026 | 415 | 420.6 | 420.6 | 421.6 | 412.9 | 523,787 |
| December 31, 2025 | 394.5 | 412.2 | 412.2 | 421.75 | 391.9 | 2.6M |
| December 30, 2025 | 389.7 | 391.45 | 391.45 | 393.55 | 386.15 | 322,657 |
| December 29, 2025 | 392.5 | 389.7 | 389.7 | 395.25 | 389.05 | 147,293 |
| December 26, 2025 | 392.45 | 394 | 394 | 399.25 | 389.2 | 237,572 |
| December 24, 2025 | 397.95 | 391.7 | 391.7 | 397.95 | 390.5 | 305,661 |
| December 23, 2025 | 396 | 396.65 | 396.65 | 400.25 | 393.6 | 263,698 |
| December 22, 2025 | 395 | 397.25 | 397.25 | 398.85 | 390.95 | 266,494 |
| December 19, 2025 | 383.6 | 395.15 | 395.15 | 396.3 | 381.5 | 489,646 |
| December 18, 2025 | 385.25 | 383.15 | 383.15 | 386.95 | 379.2 | 461,190 |
| December 17, 2025 | 388 | 385.6 | 385.6 | 392.8 | 384 | 415,271 |
| December 16, 2025 | 392 | 386.45 | 386.45 | 393 | 385.55 | 118,798 |
| December 15, 2025 | 395.1 | 392.55 | 392.55 | 396.25 | 389.2 | 550,462 |
| December 12, 2025 | 392.25 | 395.65 | 395.65 | 396.85 | 391.75 | 126,856 |
| December 11, 2025 | 394.45 | 391.65 | 391.65 | 396.05 | 391 | 108,663 |
| December 10, 2025 | 400 | 394.55 | 394.55 | 400 | 393.25 | 184,244 |
| December 09, 2025 | 400.9 | 398.4 | 398.4 | 403.5 | 395.6 | 230,162 |
| December 08, 2025 | 406.8 | 400.4 | 400.4 | 411.6 | 397 | 257,292 |
| December 05, 2025 | 411.5 | 406.55 | 406.55 | 412.7 | 404.35 | 404,397 |
| December 04, 2025 | 415 | 409.3 | 409.3 | 416.4 | 406.8 | 330,976 |
| December 03, 2025 | 404.4 | 412.9 | 412.9 | 415 | 404.4 | 859,581 |
| December 02, 2025 | 395 | 403.25 | 403.25 | 416 | 395 | 1.94M |
| December 01, 2025 | 396.15 | 396.6 | 396.6 | 400.2 | 395.85 | 106,558 |
| November 28, 2025 | 402.9 | 396.15 | 396.15 | 406.1 | 395 | 302,217 |
| November 27, 2025 | 403.15 | 402 | 402 | 405.2 | 398.95 | 151,960 |