379.80
-0.25(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 380 | 379.8 | 379.8 | 382 | 377.25 | 11,470 |
| February 19, 2026 | 385.6 | 380.05 | 380.05 | 385.6 | 379 | 21,061 |
| February 18, 2026 | 380 | 387.6 | 387.6 | 389.85 | 380 | 23,470 |
| February 17, 2026 | 380.65 | 382.25 | 382.25 | 383.8 | 378.75 | 13,161 |
| February 16, 2026 | 382 | 379.7 | 379.7 | 384 | 377.95 | 20,581 |
| February 13, 2026 | 387 | 381.4 | 381.4 | 387 | 377.9 | 33,873 |
| February 12, 2026 | 386.9 | 386.3 | 386.3 | 389.65 | 382.65 | 34,105 |
| February 11, 2026 | 397.95 | 385.8 | 385.8 | 399.25 | 385 | 39,570 |
| February 10, 2026 | 392 | 397.7 | 397.7 | 404.5 | 392 | 122,868 |
| February 09, 2026 | 384.55 | 385.75 | 385.75 | 392.9 | 383.15 | 39,244 |
| February 06, 2026 | 393.25 | 384.55 | 384.55 | 393.25 | 382.2 | 45,807 |
| February 05, 2026 | 397.35 | 396.05 | 396.05 | 418 | 392.5 | 198,522 |
| February 04, 2026 | 398.6 | 397.35 | 397.35 | 399.05 | 388.25 | 38,730 |
| February 03, 2026 | 374.5 | 398.6 | 398.6 | 409 | 372.35 | 143,426 |
| February 02, 2026 | 366.5 | 367.2 | 367.2 | 370 | 360.4 | 11,488 |
| February 01, 2026 | 375 | 366.75 | 366.75 | 376.75 | 362.7 | 15,423 |
| January 30, 2026 | 365 | 375.2 | 375.2 | 376.8 | 365 | 15,466 |
| January 29, 2026 | 367.1 | 369.45 | 369.45 | 371 | 365 | 15,807 |
| January 28, 2026 | 366.05 | 367.1 | 367.1 | 369 | 364 | 10,113 |
| January 27, 2026 | 373 | 362.1 | 362.1 | 378.4 | 358 | 51,903 |
| January 23, 2026 | 371.4 | 371.7 | 371.7 | 378 | 369.25 | 15,476 |
| January 22, 2026 | 370.9 | 375.35 | 375.35 | 386.95 | 368.8 | 493,469 |
| January 21, 2026 | 383 | 366.85 | 366.85 | 383 | 364.95 | 502,011 |
| January 20, 2026 | 394.35 | 381.55 | 381.55 | 394.95 | 374 | 39,736 |
| January 19, 2026 | 395 | 394.35 | 394.35 | 399 | 387.45 | 35,245 |
| January 16, 2026 | 393.45 | 394.25 | 394.25 | 400.9 | 390 | 29,089 |
| January 14, 2026 | 380 | 393.45 | 393.45 | 395.9 | 380 | 20,582 |
| January 13, 2026 | 377.2 | 385.2 | 385.2 | 386.95 | 374.95 | 24,600 |
| January 12, 2026 | 380.05 | 375.7 | 375.7 | 380.05 | 370.1 | 24,066 |
| January 09, 2026 | 382.1 | 380.05 | 380.05 | 386.25 | 375 | 19,934 |
| January 08, 2026 | 396 | 384.85 | 384.85 | 398 | 383.3 | 15,547 |
| January 07, 2026 | 395.1 | 395.15 | 395.15 | 399 | 392 | 23,567 |
| January 06, 2026 | 386.45 | 396.7 | 396.7 | 399.45 | 385.5 | 122,387 |
| January 05, 2026 | 383.7 | 386.45 | 386.45 | 388.35 | 383.7 | 13,649 |
| January 02, 2026 | 389.95 | 387.45 | 387.45 | 389.95 | 381.3 | 34,622 |
| January 01, 2026 | 376.55 | 389.95 | 389.95 | 391.95 | 375.25 | 60,786 |
| December 31, 2025 | 374 | 375.6 | 375.6 | 377.8 | 373.1 | 14,591 |
| December 30, 2025 | 372 | 373.25 | 373.25 | 376.2 | 370.6 | 10,839 |
| December 29, 2025 | 375.95 | 374.55 | 374.55 | 377 | 372.3 | 17,782 |
| December 26, 2025 | 372.7 | 375.85 | 375.85 | 379.2 | 372.7 | 17,066 |
| December 24, 2025 | 380 | 377.4 | 377.4 | 380 | 374.4 | 14,894 |
| December 23, 2025 | 375 | 376 | 376 | 381 | 374.4 | 27,262 |
| December 22, 2025 | 378 | 377.25 | 377.25 | 379.5 | 374.3 | 20,043 |
| December 19, 2025 | 376 | 373.4 | 373.4 | 377.15 | 371 | 11,684 |
| December 18, 2025 | 374.15 | 376 | 376 | 378.7 | 371.65 | 11,700 |
| December 17, 2025 | 369.9 | 375 | 375 | 378 | 369.9 | 22,315 |
| December 16, 2025 | 367.95 | 371.8 | 371.8 | 374.75 | 367.95 | 7,524 |
| December 15, 2025 | 376 | 371.65 | 371.65 | 377.5 | 363.8 | 22,227 |
| December 12, 2025 | 369.8 | 373.2 | 373.2 | 374.5 | 368.3 | 32,459 |
| December 11, 2025 | 362.3 | 368.85 | 368.85 | 370 | 362.3 | 20,573 |
| December 10, 2025 | 371 | 364.1 | 364.1 | 371 | 361.3 | 34,643 |
| December 09, 2025 | 368 | 370.4 | 370.4 | 378.8 | 367.05 | 38,600 |
| December 08, 2025 | 368.05 | 370.95 | 370.95 | 374.95 | 365 | 32,919 |
| December 05, 2025 | 377.35 | 372.8 | 372.8 | 380.1 | 371.7 | 17,685 |
| December 04, 2025 | 382.6 | 377.35 | 377.35 | 385.5 | 370.9 | 28,744 |
| December 03, 2025 | 386 | 382.65 | 382.65 | 387.95 | 382 | 13,905 |
| December 02, 2025 | 383.05 | 385.5 | 385.5 | 391 | 383.05 | 18,261 |
| December 01, 2025 | 387 | 386.45 | 386.45 | 393.75 | 386.1 | 14,714 |
| November 28, 2025 | 389.3 | 389.5 | 389.5 | 393 | 386.8 | 8,979 |
| November 27, 2025 | 390 | 389.1 | 389.1 | 397.95 | 386 | 18,964 |