391.30
-2.65(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 391 | 391.3 | 391.3 | 398.75 | 390 | 11,328 |
| February 19, 2026 | 393.05 | 393.95 | 393.95 | 399.6 | 393 | 14,593 |
| February 18, 2026 | 395 | 395.4 | 395.4 | 399.95 | 394.2 | 19,946 |
| February 17, 2026 | 396.05 | 396.75 | 396.75 | 403.45 | 394.95 | 12,247 |
| February 16, 2026 | 401 | 400.25 | 400.25 | 407.2 | 396 | 23,926 |
| February 13, 2026 | 412 | 408.25 | 408.25 | 418.95 | 407 | 9,484 |
| February 12, 2026 | 420 | 418.5 | 418.5 | 425.6 | 416 | 17,013 |
| February 11, 2026 | 431 | 418.65 | 418.65 | 431 | 415.25 | 14,993 |
| February 10, 2026 | 422 | 425.25 | 425.25 | 429 | 418 | 22,814 |
| February 09, 2026 | 411.45 | 424.8 | 424.8 | 427 | 409.9 | 22,149 |
| February 06, 2026 | 413.25 | 411.45 | 411.45 | 418 | 406.3 | 13,538 |
| February 05, 2026 | 405.55 | 409.5 | 409.5 | 412.3 | 405.55 | 7,069 |
| February 04, 2026 | 405 | 405.55 | 405.55 | 410.4 | 405 | 18,976 |
| February 03, 2026 | 410.1 | 412.2 | 412.2 | 415 | 399.85 | 26,903 |
| February 02, 2026 | 404.25 | 399.35 | 399.35 | 412.95 | 390 | 12,790 |
| February 01, 2026 | 407 | 404.25 | 404.25 | 417.95 | 399 | 13,079 |
| January 30, 2026 | 400 | 416.15 | 416.15 | 422.9 | 395.2 | 16,372 |
| January 29, 2026 | 402.2 | 407.75 | 407.75 | 409.65 | 402.2 | 9,113 |
| January 28, 2026 | 396 | 407.65 | 407.65 | 409.9 | 396 | 8,637 |
| January 27, 2026 | 401.7 | 396.95 | 396.95 | 408.95 | 394 | 24,911 |
| January 23, 2026 | 411.8 | 405.25 | 405.25 | 413.95 | 403.6 | 14,690 |
| January 22, 2026 | 410 | 413.3 | 413.3 | 416 | 408.1 | 5,903 |
| January 21, 2026 | 408.8 | 408.85 | 408.85 | 411 | 403.05 | 9,611 |
| January 20, 2026 | 418.65 | 411.8 | 411.8 | 420.9 | 410 | 9,509 |
| January 19, 2026 | 421.15 | 420.05 | 420.05 | 424 | 418 | 7,739 |
| January 16, 2026 | 427 | 424.45 | 424.45 | 430.15 | 423.4 | 14,015 |
| January 14, 2026 | 428.1 | 427.85 | 427.85 | 433.45 | 427 | 8,819 |
| January 13, 2026 | 434.8 | 428.35 | 428.35 | 434.8 | 426 | 14,709 |
| January 12, 2026 | 432 | 430.5 | 430.5 | 436.5 | 424.75 | 14,044 |
| January 09, 2026 | 437 | 431.55 | 431.55 | 441.05 | 431 | 12,488 |
| January 08, 2026 | 445.8 | 438.05 | 438.05 | 446.9 | 437 | 11,594 |
| January 07, 2026 | 442 | 445.35 | 445.35 | 450 | 442 | 7,962 |
| January 06, 2026 | 446.4 | 448.25 | 448.25 | 451.6 | 436.9 | 27,438 |
| January 05, 2026 | 453.25 | 449 | 449 | 457 | 448 | 9,488 |
| January 02, 2026 | 454 | 453.25 | 453.25 | 458.1 | 451.95 | 10,568 |
| January 01, 2026 | 445.65 | 458.1 | 458.1 | 461.05 | 445 | 22,653 |
| December 31, 2025 | 442.5 | 445.35 | 445.35 | 451.7 | 442.5 | 10,335 |
| December 30, 2025 | 442.35 | 446.05 | 446.05 | 450 | 441.15 | 11,585 |
| December 29, 2025 | 449.85 | 441.15 | 441.15 | 450.3 | 439.7 | 10,305 |
| December 26, 2025 | 452 | 449.85 | 449.85 | 455 | 448 | 6,133 |
| December 24, 2025 | 456.35 | 453.15 | 451.6 | 463.3 | 450 | 15,296 |
| December 23, 2025 | 449.2 | 463.3 | 463.3 | 468.4 | 449.2 | 35,170 |
| December 22, 2025 | 444.4 | 446.5 | 446.5 | 450.75 | 442.8 | 14,890 |
| December 19, 2025 | 437.5 | 441.15 | 441.15 | 443.15 | 435 | 11,663 |
| December 18, 2025 | 438.4 | 437.2 | 437.2 | 439.95 | 431.35 | 14,305 |
| December 17, 2025 | 444.1 | 438.35 | 438.35 | 446.5 | 436.25 | 12,363 |
| December 16, 2025 | 447.85 | 445.15 | 445.15 | 449.9 | 444.05 | 8,968 |
| December 15, 2025 | 447 | 447.85 | 447.85 | 451.45 | 445.65 | 13,769 |
| December 12, 2025 | 446.65 | 447.75 | 447.75 | 451.5 | 445.2 | 11,959 |
| December 11, 2025 | 447 | 446.65 | 446.65 | 449.9 | 443.05 | 23,611 |
| December 10, 2025 | 446.7 | 446.3 | 446.3 | 455 | 444 | 33,384 |
| December 09, 2025 | 449.55 | 445.6 | 445.6 | 464 | 443.8 | 52,213 |
| December 08, 2025 | 465 | 452.45 | 452.45 | 469.9 | 450 | 18,440 |
| December 05, 2025 | 474 | 468.3 | 468.3 | 475.7 | 462.65 | 18,283 |
| December 04, 2025 | 466.85 | 471.7 | 471.7 | 477 | 466.85 | 22,903 |
| December 03, 2025 | 472 | 466.85 | 466.85 | 475.4 | 462.85 | 22,557 |
| December 02, 2025 | 485 | 471.8 | 471.8 | 485.05 | 470 | 29,628 |
| December 01, 2025 | 483.9 | 486.6 | 486.6 | 489.6 | 481.65 | 11,303 |
| November 28, 2025 | 487.25 | 484 | 484 | 488 | 475 | 11,736 |
| November 27, 2025 | 483 | 483.6 | 483.6 | 488 | 481.05 | 5,851 |