414.00
+3.2(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415 | 414 | 414 | 431.85 | 411.25 | 284,453 |
| February 19, 2026 | 419.75 | 410.8 | 410.8 | 422 | 408.25 | 87,419 |
| February 18, 2026 | 415 | 419.8 | 419.8 | 424.95 | 410.5 | 148,822 |
| February 17, 2026 | 409 | 413.1 | 413.1 | 427.9 | 409 | 217,288 |
| February 16, 2026 | 408.35 | 406.95 | 406.95 | 412.25 | 404 | 120,133 |
| February 13, 2026 | 415.1 | 411 | 411 | 417.9 | 410 | 118,360 |
| February 12, 2026 | 424.6 | 421.6 | 421.6 | 424.65 | 418.2 | 85,297 |
| February 11, 2026 | 435 | 423.55 | 423.55 | 435 | 418.25 | 128,617 |
| February 10, 2026 | 439 | 435 | 435 | 443.45 | 430.85 | 103,793 |
| February 09, 2026 | 430 | 431.8 | 431.8 | 436.45 | 419.05 | 226,635 |
| February 06, 2026 | 424.95 | 425.7 | 425.7 | 430.7 | 418.75 | 144,147 |
| February 05, 2026 | 437.45 | 424.95 | 424.95 | 437.45 | 423.6 | 76,918 |
| February 04, 2026 | 434.9 | 436.25 | 436.25 | 439 | 428.85 | 150,144 |
| February 03, 2026 | 449.4 | 433.15 | 433.15 | 455 | 430 | 201,474 |
| February 02, 2026 | 442 | 428.6 | 428.6 | 444.2 | 421.6 | 298,985 |
| February 01, 2026 | 465.9 | 439.9 | 439.9 | 494.75 | 431 | 1.46M |
| January 30, 2026 | 425 | 461.5 | 461.5 | 465 | 419.5 | 837,762 |
| January 29, 2026 | 432 | 428.3 | 428.3 | 435.9 | 423.15 | 207,864 |
| January 28, 2026 | 413.7 | 431.65 | 431.65 | 439.25 | 409.6 | 542,121 |
| January 27, 2026 | 401.9 | 407.6 | 407.6 | 413.6 | 389 | 310,295 |
| January 23, 2026 | 406.6 | 401.3 | 401.3 | 427.2 | 395.9 | 481,881 |
| January 22, 2026 | 427.95 | 429.5 | 429.5 | 434.9 | 422.8 | 188,945 |
| January 21, 2026 | 423.25 | 421.35 | 421.35 | 432.5 | 415 | 333,144 |
| January 20, 2026 | 447 | 423.25 | 423.25 | 447 | 421 | 250,110 |
| January 19, 2026 | 451.95 | 445.3 | 445.3 | 457.05 | 443.75 | 145,586 |
| January 16, 2026 | 459.35 | 451.55 | 451.55 | 467.9 | 448 | 210,191 |
| January 14, 2026 | 466.95 | 458.05 | 458.05 | 472 | 453.2 | 135,503 |
| January 13, 2026 | 479.9 | 467.85 | 467.85 | 481 | 465 | 136,162 |
| January 12, 2026 | 475 | 475.45 | 475.45 | 478.5 | 458 | 390,882 |
| January 09, 2026 | 480 | 474.5 | 474.5 | 489.9 | 465.25 | 627,149 |
| January 08, 2026 | 474.6 | 477.7 | 477.7 | 494.95 | 473.3 | 738,373 |
| January 07, 2026 | 478.6 | 472.75 | 472.75 | 481.05 | 469.05 | 164,872 |
| January 06, 2026 | 488.8 | 478.6 | 478.6 | 488.8 | 475 | 230,548 |
| January 05, 2026 | 471 | 485 | 485 | 495 | 468.55 | 1.11M |
| January 02, 2026 | 462 | 469.1 | 469.1 | 473.35 | 462 | 148,350 |
| January 01, 2026 | 469.5 | 464.15 | 464.15 | 471.9 | 462.9 | 102,760 |
| December 31, 2025 | 466.7 | 468.8 | 468.8 | 472.4 | 466.65 | 146,421 |
| December 30, 2025 | 470.75 | 464.5 | 464.5 | 472.55 | 462.3 | 194,495 |
| December 29, 2025 | 485 | 470.75 | 470.75 | 493.95 | 466.35 | 467,798 |
| December 26, 2025 | 482 | 483.05 | 483.05 | 488.8 | 477.8 | 513,615 |
| December 24, 2025 | 479.9 | 480.1 | 480.1 | 498.5 | 472.8 | 1.71M |
| December 23, 2025 | 484 | 477.95 | 477.95 | 493.05 | 475.35 | 1.88M |
| December 22, 2025 | 429 | 495.4 | 495.4 | 509 | 426.75 | 12.13M |
| December 19, 2025 | 417.5 | 424.5 | 424.5 | 427.9 | 412.15 | 153,031 |
| December 18, 2025 | 416.5 | 413.15 | 413.15 | 417 | 407.1 | 128,522 |
| December 17, 2025 | 422.5 | 414.9 | 414.9 | 422.5 | 411 | 114,533 |
| December 16, 2025 | 428.9 | 420.75 | 420.75 | 428.9 | 418 | 76,684 |
| December 15, 2025 | 425.4 | 427.05 | 427.05 | 429 | 421.1 | 95,400 |
| December 12, 2025 | 430 | 425.4 | 425.4 | 432.95 | 421.15 | 121,133 |
| December 11, 2025 | 422 | 424.4 | 424.4 | 425.55 | 417.2 | 103,474 |
| December 10, 2025 | 432.9 | 422.5 | 422.5 | 438.45 | 420.35 | 121,405 |
| December 09, 2025 | 424 | 435 | 435 | 439.8 | 415.35 | 167,181 |
| December 08, 2025 | 442.5 | 423.75 | 423.75 | 447.55 | 420.5 | 194,347 |
| December 05, 2025 | 455.05 | 445.35 | 445.35 | 457.8 | 442.5 | 129,027 |
| December 04, 2025 | 453.85 | 452.8 | 452.8 | 459.4 | 451.2 | 101,234 |
| December 03, 2025 | 460.8 | 453.8 | 453.8 | 462.95 | 451.8 | 83,719 |
| December 02, 2025 | 460.3 | 460.15 | 460.15 | 461.85 | 456 | 82,415 |
| December 01, 2025 | 465 | 461.55 | 461.55 | 467.85 | 460.1 | 88,632 |
| November 28, 2025 | 466.25 | 463.35 | 463.35 | 468 | 461.05 | 85,905 |
| November 27, 2025 | 468.4 | 465.6 | 465.6 | 480.95 | 464.3 | 168,152 |