393.65
-0.65(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 394.3 | 393.65 | 393.65 | 402.85 | 385 | 8,105 |
| February 19, 2026 | 402.4 | 394.3 | 394.3 | 402.4 | 391.2 | 6,881 |
| February 18, 2026 | 412.5 | 402.4 | 402.4 | 412.5 | 400.1 | 3,906 |
| February 17, 2026 | 409 | 403.15 | 403.15 | 409 | 402 | 4,647 |
| February 16, 2026 | 394.9 | 402.2 | 402.2 | 407 | 394.9 | 8,396 |
| February 13, 2026 | 393.15 | 394.9 | 394.9 | 402.9 | 387 | 5,275 |
| February 12, 2026 | 392 | 393.15 | 393.15 | 399.5 | 392 | 7,258 |
| February 11, 2026 | 396 | 395.05 | 395.05 | 396 | 391 | 5,139 |
| February 10, 2026 | 401 | 398.55 | 398.55 | 403.9 | 390 | 10,069 |
| February 09, 2026 | 418 | 403.45 | 403.45 | 418 | 397.25 | 15,800 |
| February 06, 2026 | 399.4 | 414.25 | 414.25 | 420 | 395 | 21,090 |
| February 05, 2026 | 416.9 | 400.05 | 400.05 | 416.9 | 390.3 | 14,001 |
| February 04, 2026 | 416.1 | 410.8 | 410.8 | 416.1 | 400 | 16,661 |
| February 03, 2026 | 407.75 | 396.3 | 396.3 | 407.75 | 393 | 17,287 |
| February 02, 2026 | 402 | 397.1 | 397.1 | 402 | 368.85 | 9,157 |
| February 01, 2026 | 396.85 | 388.25 | 388.25 | 405 | 385.35 | 11,651 |
| January 30, 2026 | 400.85 | 396.85 | 396.85 | 401 | 390 | 9,474 |
| January 29, 2026 | 414.55 | 400.85 | 400.85 | 416 | 395 | 15,308 |
| January 28, 2026 | 418 | 412.5 | 412.5 | 425 | 399 | 17,168 |
| January 27, 2026 | 419.8 | 413.15 | 413.15 | 433.5 | 381 | 89,908 |
| January 23, 2026 | 405 | 410.15 | 410.15 | 427.35 | 391.4 | 199,629 |
| January 22, 2026 | 348.75 | 391.4 | 391.4 | 412 | 348.15 | 237,073 |
| January 21, 2026 | 345 | 347.8 | 347.8 | 354.4 | 331 | 54,081 |
| January 20, 2026 | 329.7 | 340.55 | 340.55 | 351.8 | 329.7 | 117,090 |
| January 19, 2026 | 321.5 | 329.05 | 329.05 | 338 | 312 | 32,191 |
| January 16, 2026 | 320.4 | 322 | 322 | 328.8 | 318 | 17,578 |
| January 14, 2026 | 314.4 | 317.25 | 317.25 | 318.8 | 312.3 | 10,000 |
| January 13, 2026 | 312.5 | 312.8 | 312.8 | 318.85 | 310 | 34,751 |
| January 12, 2026 | 332.2 | 317.65 | 317.65 | 335 | 310.85 | 45,497 |
| January 09, 2026 | 302.1 | 328.85 | 328.85 | 343.7 | 302.1 | 153,027 |
| January 08, 2026 | 302.75 | 305.1 | 305.1 | 308.8 | 300.95 | 16,607 |
| January 07, 2026 | 296 | 300.1 | 300.1 | 302.95 | 296 | 3,681 |
| January 06, 2026 | 304 | 300.6 | 300.6 | 304 | 295.2 | 2,887 |
| January 05, 2026 | 307.55 | 298.7 | 298.7 | 309.8 | 295 | 24,087 |
| January 02, 2026 | 308.95 | 307.1 | 307.1 | 308.95 | 299.05 | 15,818 |
| January 01, 2026 | 298.9 | 300.25 | 300.25 | 302.4 | 298 | 5,559 |
| December 31, 2025 | 298.9 | 299.9 | 299.9 | 300.8 | 298.55 | 3,441 |
| December 30, 2025 | 299.15 | 298.15 | 298.15 | 300.5 | 297 | 3,878 |
| December 29, 2025 | 295 | 297.8 | 297.8 | 299.95 | 293 | 6,717 |
| December 26, 2025 | 295 | 295.7 | 295.7 | 301.4 | 292.5 | 12,257 |
| December 24, 2025 | 294.35 | 297.15 | 297.15 | 302.65 | 294.35 | 8,180 |
| December 23, 2025 | 304 | 298.85 | 298.85 | 304 | 295 | 9,041 |
| December 22, 2025 | 304 | 298.9 | 298.9 | 304 | 296.1 | 5,914 |
| December 19, 2025 | 300.95 | 296.35 | 296.35 | 300.95 | 294.35 | 8,540 |
| December 18, 2025 | 297 | 296.65 | 296.65 | 304.7 | 295.55 | 8,709 |
| December 17, 2025 | 304 | 297 | 297 | 305.5 | 294.6 | 13,868 |
| December 16, 2025 | 294.85 | 304.75 | 304.75 | 309.8 | 294.85 | 6,159 |
| December 15, 2025 | 296.4 | 300.85 | 300.85 | 303 | 296.4 | 4,840 |
| December 12, 2025 | 297.25 | 298.15 | 298.15 | 302.4 | 286.3 | 24,184 |
| December 11, 2025 | 299.45 | 301.35 | 301.35 | 302.65 | 296.9 | 4,964 |
| December 10, 2025 | 306 | 299.2 | 299.2 | 306 | 299 | 5,689 |
| December 09, 2025 | 295.9 | 300.65 | 300.65 | 302.5 | 258 | 19,027 |
| December 08, 2025 | 304.9 | 298.9 | 298.9 | 304.9 | 297.55 | 13,165 |
| December 05, 2025 | 308 | 299.55 | 299.55 | 308 | 295.05 | 15,441 |
| December 04, 2025 | 304.3 | 305.55 | 305.55 | 306.15 | 302.05 | 5,301 |
| December 03, 2025 | 304.45 | 302.55 | 302.55 | 309 | 296.8 | 12,301 |
| December 02, 2025 | 302.9 | 304.45 | 304.45 | 307.9 | 301.25 | 9,594 |
| December 01, 2025 | 305.2 | 302.9 | 302.9 | 311.95 | 301.35 | 15,184 |
| November 28, 2025 | 301.05 | 303.65 | 303.65 | 311.9 | 297.05 | 35,099 |
| November 27, 2025 | 314.5 | 302.85 | 302.85 | 314.5 | 301.5 | 34,565 |