397.40
+2.55(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 394 | 397.4 | 397.4 | 399.8 | 392.4 | 428,639 |
| February 19, 2026 | 405 | 394.85 | 394.85 | 408.2 | 392 | 666,916 |
| February 18, 2026 | 405 | 404.4 | 404.4 | 413.05 | 402.55 | 663,499 |
| February 17, 2026 | 404.5 | 407.25 | 407.25 | 409.85 | 403.95 | 393,586 |
| February 16, 2026 | 402.85 | 404.6 | 404.6 | 406 | 399.05 | 404,762 |
| February 13, 2026 | 398.55 | 402.85 | 402.85 | 407 | 398.55 | 589,253 |
| February 12, 2026 | 421 | 412.05 | 412.05 | 421.05 | 410 | 576,877 |
| February 11, 2026 | 422 | 421.9 | 421.9 | 424 | 416.05 | 594,891 |
| February 10, 2026 | 421.35 | 420.75 | 420.75 | 427.5 | 418.9 | 1.06M |
| February 09, 2026 | 404.85 | 418.9 | 418.9 | 429.3 | 402.5 | 1.73M |
| February 06, 2026 | 404 | 402 | 402 | 405 | 396.45 | 645,592 |
| February 05, 2026 | 411.5 | 405.25 | 405.25 | 411.9 | 404.1 | 576,655 |
| February 04, 2026 | 401 | 412.2 | 412.2 | 417.35 | 396.3 | 1.76M |
| February 03, 2026 | 415 | 401.65 | 401.65 | 417.5 | 398.1 | 1.34M |
| February 02, 2026 | 391.1 | 391.9 | 391.9 | 398.4 | 381.15 | 1.03M |
| February 01, 2026 | 397.7 | 391.85 | 391.85 | 410.95 | 383 | 1.06M |
| January 30, 2026 | 400 | 395.75 | 395.75 | 401.55 | 389 | 1.32M |
| January 29, 2026 | 410 | 400.35 | 400.35 | 420.4 | 398 | 1.55M |
| January 28, 2026 | 410.25 | 406.05 | 406.05 | 416.95 | 395.6 | 1.63M |
| January 27, 2026 | 412.8 | 408.95 | 408.75 | 417.15 | 400 | 1.53M |
| January 23, 2026 | 435 | 410.05 | 410.05 | 435 | 406.1 | 1.15M |
| January 22, 2026 | 440.35 | 434.05 | 434.05 | 449 | 429.35 | 1.19M |
| January 21, 2026 | 440 | 431.45 | 431.45 | 458.55 | 419.8 | 4.78M |
| January 20, 2026 | 445.35 | 442.85 | 442.85 | 456 | 437.15 | 2.15M |
| January 19, 2026 | 443 | 442.5 | 442.5 | 445.8 | 436 | 799,897 |
| January 16, 2026 | 435 | 443.7 | 443.7 | 454.45 | 435 | 2.08M |
| January 14, 2026 | 445.8 | 432.95 | 432.95 | 448.65 | 431.25 | 994,201 |
| January 13, 2026 | 466.6 | 448.05 | 448.05 | 469.35 | 443.2 | 3.03M |
| January 12, 2026 | 447 | 441.45 | 441.45 | 451.2 | 432.6 | 1.51M |
| January 09, 2026 | 460.1 | 447 | 447 | 468.15 | 443 | 1.37M |
| January 08, 2026 | 485.15 | 463 | 463 | 486 | 460 | 1.33M |
| January 07, 2026 | 475 | 487.1 | 487.1 | 491.8 | 469.05 | 1.62M |
| January 06, 2026 | 492.5 | 475.5 | 475.5 | 492.5 | 470 | 1.23M |
| January 05, 2026 | 486.1 | 491.05 | 491.05 | 507 | 486.1 | 3.14M |
| January 02, 2026 | 485.6 | 485.15 | 485.15 | 492.85 | 475.6 | 3.54M |
| January 01, 2026 | 501.8 | 485.25 | 485.25 | 505.45 | 476.6 | 6.74M |
| December 31, 2025 | 474.15 | 502.7 | 502.7 | 514 | 467.5 | 41.92M |
| December 30, 2025 | 415 | 474.2 | 474.2 | 485 | 407 | 35.79M |
| December 29, 2025 | 416.95 | 404.85 | 404.85 | 418.9 | 402 | 658,536 |
| December 26, 2025 | 429 | 416.4 | 416.4 | 429 | 414.8 | 475,506 |
| December 24, 2025 | 420.55 | 426.35 | 426.35 | 432.3 | 419 | 1.03M |
| December 23, 2025 | 422 | 420.8 | 420.8 | 422.75 | 415.8 | 556,299 |
| December 22, 2025 | 422 | 420.25 | 420.25 | 425.75 | 419.5 | 454,461 |
| December 19, 2025 | 425.6 | 417.75 | 417.75 | 425.6 | 415.55 | 797,447 |
| December 18, 2025 | 431 | 422.5 | 422.5 | 437.7 | 417.8 | 1.53M |
| December 17, 2025 | 420.2 | 416.95 | 416.95 | 430.85 | 413.55 | 778,172 |
| December 16, 2025 | 431 | 425.05 | 425.05 | 431 | 423.8 | 1.34M |
| December 15, 2025 | 426 | 432.35 | 432.35 | 435.45 | 421 | 1.2M |
| December 12, 2025 | 403.6 | 424.75 | 424.75 | 427 | 399.5 | 1.83M |
| December 11, 2025 | 393.2 | 400.1 | 400.1 | 403.9 | 388.8 | 1.71M |
| December 10, 2025 | 400.9 | 393.4 | 393.4 | 403.4 | 391.85 | 1.78M |
| December 09, 2025 | 395 | 399.15 | 399.15 | 406.9 | 386.8 | 2.61M |
| December 08, 2025 | 420.2 | 395.1 | 395.1 | 425.55 | 386.8 | 1.93M |
| December 05, 2025 | 440.5 | 423.55 | 423.55 | 440.5 | 421.35 | 597,844 |
| December 04, 2025 | 448.8 | 441.75 | 441.75 | 452.9 | 437.55 | 894,448 |
| December 03, 2025 | 439 | 446.5 | 446.5 | 450 | 420 | 2.62M |
| December 02, 2025 | 425 | 429.9 | 429.9 | 437.85 | 411.6 | 1.16M |
| December 01, 2025 | 426.4 | 424.25 | 424.25 | 434.4 | 423 | 696,636 |
| November 28, 2025 | 438 | 431.4 | 431.4 | 438.85 | 430.5 | 397,743 |
| November 27, 2025 | 443.05 | 438.85 | 438.85 | 443.65 | 436 | 333,192 |