401.20
-3.55(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 406 | 401.2 | 401.2 | 407.2 | 400 | 4.5M |
| February 19, 2026 | 420 | 404.75 | 404.75 | 420.65 | 402.4 | 4.34M |
| February 18, 2026 | 421 | 418.4 | 418.4 | 422.85 | 410.6 | 4.69M |
| February 17, 2026 | 425.85 | 420.85 | 420.85 | 428.25 | 419.05 | 3.63M |
| February 16, 2026 | 418.05 | 427.05 | 427.05 | 431.75 | 415 | 4.98M |
| February 13, 2026 | 429.9 | 418.05 | 418.05 | 429.9 | 415.1 | 6.6M |
| February 12, 2026 | 430.65 | 432.5 | 432.5 | 433.85 | 423.15 | 6.97M |
| February 11, 2026 | 433.9 | 426.95 | 426.95 | 435.35 | 423 | 8.22M |
| February 10, 2026 | 441 | 433.9 | 433.9 | 445 | 429.4 | 27.65M |
| February 09, 2026 | 405 | 437.35 | 437.35 | 442.95 | 395.2 | 73.67M |
| February 06, 2026 | 377.6 | 380.25 | 380.25 | 382 | 364.7 | 5.11M |
| February 05, 2026 | 387.95 | 376.15 | 376.15 | 387.95 | 371.5 | 4.06M |
| February 04, 2026 | 383.95 | 387.2 | 387.2 | 391.4 | 380.45 | 3.86M |
| February 03, 2026 | 388 | 383.95 | 383.95 | 394.05 | 379.15 | 6.48M |
| February 02, 2026 | 368.95 | 365.5 | 365.5 | 369.85 | 355.85 | 4.35M |
| February 01, 2026 | 365.45 | 368.9 | 368.9 | 385.3 | 351.5 | 7.68M |
| January 30, 2026 | 365.25 | 361.65 | 361.65 | 367.8 | 359.6 | 4.15M |
| January 29, 2026 | 367.45 | 368.4 | 368.4 | 370 | 357.15 | 7.53M |
| January 28, 2026 | 371.3 | 367.95 | 367.95 | 376.75 | 363.4 | 5.24M |
| January 27, 2026 | 372.8 | 368.9 | 368.9 | 372.8 | 347.5 | 12.1M |
| January 23, 2026 | 378.25 | 367.2 | 367.2 | 381.8 | 365.25 | 12.3M |
| January 22, 2026 | 398.45 | 373.55 | 373.55 | 403.85 | 369.85 | 18.02M |
| January 21, 2026 | 452 | 396.55 | 396.55 | 452 | 389.1 | 37.64M |
| January 20, 2026 | 462 | 451.45 | 451.45 | 465.4 | 449.2 | 5.44M |
| January 19, 2026 | 468 | 458.85 | 458.85 | 471.85 | 446.5 | 7.65M |
| January 16, 2026 | 480.9 | 467.5 | 467.5 | 480.9 | 463 | 6.28M |
| January 14, 2026 | 493.3 | 480.4 | 480.4 | 493.35 | 475.5 | 6.84M |
| January 13, 2026 | 504.95 | 495.45 | 495.45 | 505.55 | 490.25 | 2.45M |
| January 12, 2026 | 505.5 | 501.4 | 501.4 | 506.85 | 490.95 | 2.72M |
| January 09, 2026 | 509.3 | 506.9 | 506.9 | 515.45 | 502.75 | 2.36M |
| January 08, 2026 | 522.3 | 511.8 | 511.8 | 528.25 | 508.4 | 5.2M |
| January 07, 2026 | 505 | 520.75 | 520.75 | 535 | 502.75 | 15.85M |
| January 06, 2026 | 505.9 | 500.15 | 500.15 | 507.3 | 496.15 | 1.99M |
| January 05, 2026 | 492.7 | 504.2 | 504.2 | 505.9 | 488.65 | 2.66M |
| January 02, 2026 | 486.4 | 495.7 | 495.7 | 497.7 | 484.6 | 1.73M |
| January 01, 2026 | 486.9 | 484.2 | 484.2 | 486.9 | 480.75 | 718,139 |
| December 31, 2025 | 485 | 485.35 | 485.35 | 489.3 | 482.7 | 1.1M |
| December 30, 2025 | 486.45 | 481.85 | 481.85 | 487.4 | 479.5 | 1.99M |
| December 29, 2025 | 488.65 | 486.3 | 486.3 | 496.8 | 484.1 | 1.47M |
| December 26, 2025 | 485.1 | 491.15 | 491.15 | 496.3 | 485 | 1.21M |
| December 24, 2025 | 488.35 | 487.2 | 487.2 | 491.9 | 484.5 | 1.02M |
| December 23, 2025 | 485.1 | 488.35 | 488.35 | 491.5 | 482.25 | 1.56M |
| December 22, 2025 | 484.85 | 485.3 | 485.3 | 488 | 482 | 1.4M |
| December 19, 2025 | 470.25 | 484.85 | 484.85 | 486.15 | 469 | 2.73M |
| December 18, 2025 | 470.85 | 470.85 | 470.85 | 474.3 | 467.25 | 2.1M |
| December 17, 2025 | 478.5 | 474.85 | 474.85 | 483.45 | 468 | 2.7M |
| December 16, 2025 | 479.55 | 479.1 | 479.1 | 480.8 | 473.05 | 1.14M |
| December 15, 2025 | 477.1 | 480.1 | 480.1 | 488.05 | 475 | 1.83M |
| December 12, 2025 | 473.35 | 479.3 | 479.3 | 480 | 470.1 | 1.47M |
| December 11, 2025 | 463.6 | 470.05 | 470.05 | 474.9 | 459.9 | 1.62M |
| December 10, 2025 | 475 | 460.7 | 460.7 | 477.25 | 460 | 4.17M |
| December 09, 2025 | 470 | 473.35 | 473.35 | 475.8 | 459.05 | 2.49M |
| December 08, 2025 | 492.5 | 475.05 | 475.05 | 494.6 | 470.25 | 2.07M |
| December 05, 2025 | 490 | 492.5 | 492.5 | 494.5 | 486.5 | 1.28M |
| December 04, 2025 | 491.9 | 490.1 | 490.1 | 493.85 | 485.8 | 1.12M |
| December 03, 2025 | 500.05 | 490 | 490 | 500.95 | 486.85 | 2.13M |
| December 02, 2025 | 506.95 | 501.3 | 501.3 | 506.95 | 500.3 | 1.01M |
| December 01, 2025 | 507.8 | 506.95 | 506.95 | 516 | 504.55 | 2.11M |
| November 28, 2025 | 495 | 505.35 | 505.35 | 509.85 | 492.05 | 2.79M |
| November 27, 2025 | 500 | 493.9 | 493.9 | 500 | 490.1 | 827,779 |