365.20
-19.4(-5.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 383 | 365.2 | 365.2 | 384.35 | 362.75 | 837,212 |
| February 19, 2026 | 394.15 | 384.6 | 384.6 | 396.05 | 382.5 | 318,565 |
| February 18, 2026 | 399 | 392.75 | 392.75 | 399 | 389.65 | 270,048 |
| February 17, 2026 | 388.45 | 394.35 | 394.35 | 402.6 | 384 | 962,986 |
| February 16, 2026 | 390.6 | 385.85 | 385.85 | 394.15 | 385 | 389,034 |
| February 13, 2026 | 382 | 389.35 | 389.35 | 395.9 | 379.3 | 791,423 |
| February 12, 2026 | 406 | 390.85 | 390.85 | 406.3 | 387.5 | 736,044 |
| February 11, 2026 | 411.1 | 408.45 | 408.45 | 417 | 406.2 | 386,416 |
| February 10, 2026 | 425 | 413.05 | 413.05 | 425.85 | 412.05 | 494,411 |
| February 09, 2026 | 430 | 422.85 | 422.85 | 430.9 | 421.25 | 324,689 |
| February 06, 2026 | 428.45 | 426.95 | 426.95 | 436.5 | 421 | 743,169 |
| February 05, 2026 | 433.15 | 428.1 | 428.1 | 438.6 | 426 | 390,846 |
| February 04, 2026 | 451.6 | 435 | 435 | 464.65 | 433.25 | 1.36M |
| February 03, 2026 | 458.6 | 471.05 | 471.05 | 484.7 | 453.6 | 2.55M |
| February 02, 2026 | 425 | 457.2 | 457.2 | 469.7 | 416 | 17.27M |
| February 01, 2026 | 407.1 | 418.1 | 418.1 | 423.7 | 398.4 | 342,791 |
| January 30, 2026 | 395 | 407.1 | 407.1 | 410.05 | 392.85 | 170,306 |
| January 29, 2026 | 402.4 | 398.1 | 398.1 | 402.4 | 393.2 | 134,233 |
| January 28, 2026 | 400 | 402.55 | 402.55 | 403.65 | 396.1 | 126,027 |
| January 27, 2026 | 395.95 | 397.8 | 397.8 | 399.45 | 387.15 | 197,880 |
| January 23, 2026 | 408 | 391.95 | 391.95 | 408 | 379 | 326,066 |
| January 22, 2026 | 400.15 | 405.8 | 405.8 | 407.7 | 397 | 207,135 |
| January 21, 2026 | 400.5 | 398.2 | 398.2 | 405.6 | 390.95 | 298,934 |
| January 20, 2026 | 423.05 | 403.65 | 403.65 | 425.15 | 396 | 367,745 |
| January 19, 2026 | 433 | 421.6 | 421.6 | 433.05 | 418.55 | 287,435 |
| January 16, 2026 | 429.8 | 434.4 | 434.4 | 438 | 428.3 | 279,254 |
| January 14, 2026 | 438 | 429.8 | 429.8 | 441.9 | 423.85 | 392,005 |
| January 13, 2026 | 439 | 439.45 | 439.45 | 444.85 | 435.1 | 145,552 |
| January 12, 2026 | 442 | 438.9 | 438.9 | 443 | 433.3 | 247,782 |
| January 09, 2026 | 447.95 | 442 | 442 | 452.75 | 440.05 | 226,942 |
| January 08, 2026 | 463.15 | 447.95 | 447.95 | 468 | 444.75 | 292,280 |
| January 07, 2026 | 460.05 | 463.1 | 463.1 | 468.65 | 456.7 | 194,626 |
| January 06, 2026 | 457.55 | 459.8 | 459.8 | 462.95 | 451 | 252,649 |
| January 05, 2026 | 463.3 | 457.25 | 457.25 | 470 | 455.5 | 230,311 |
| January 02, 2026 | 453 | 459.1 | 459.1 | 463.95 | 452.95 | 235,326 |
| January 01, 2026 | 457 | 455.05 | 455.05 | 463.4 | 453.7 | 119,252 |
| December 31, 2025 | 460.7 | 458.7 | 458.7 | 465 | 457.05 | 216,704 |
| December 30, 2025 | 460.9 | 460.7 | 460.7 | 466.55 | 455 | 334,965 |
| December 29, 2025 | 459 | 460.9 | 460.9 | 467.6 | 456.05 | 295,534 |
| December 26, 2025 | 463.75 | 460.95 | 460.95 | 469.8 | 459.4 | 239,652 |
| December 24, 2025 | 465.75 | 462.5 | 463.75 | 474 | 460.2 | 493,374 |
| December 23, 2025 | 483.95 | 465.75 | 465.75 | 486.5 | 458.4 | 1.26M |
| December 22, 2025 | 480.6 | 483.7 | 483.7 | 487.6 | 480.6 | 237,626 |
| December 19, 2025 | 483.35 | 480.2 | 480.2 | 490 | 478.65 | 281,519 |
| December 18, 2025 | 482.5 | 482.4 | 482.4 | 488.15 | 477.25 | 299,291 |
| December 17, 2025 | 484.3 | 485.45 | 485.45 | 501.5 | 482 | 1M |
| December 16, 2025 | 490 | 484.3 | 484.3 | 492.65 | 480.5 | 276,798 |
| December 15, 2025 | 495 | 490.25 | 490.25 | 495.9 | 488.05 | 363,864 |
| December 12, 2025 | 488.05 | 494.95 | 494.95 | 498.9 | 486.1 | 754,250 |
| December 11, 2025 | 475.15 | 489 | 489 | 494.7 | 475.15 | 2.35M |
| December 10, 2025 | 497 | 474.6 | 474.6 | 501 | 471.65 | 1.84M |
| December 09, 2025 | 493.95 | 502.1 | 502.1 | 505 | 476.35 | 7.69M |
| December 08, 2025 | 450.9 | 497.35 | 497.35 | 517.5 | 450.9 | 24.13M |
| December 05, 2025 | 457 | 450.9 | 450.9 | 462 | 449.15 | 268,502 |
| December 04, 2025 | 458 | 457.65 | 457.65 | 464 | 453.5 | 267,201 |
| December 03, 2025 | 469.45 | 458.1 | 458.1 | 470.9 | 456 | 372,974 |
| December 02, 2025 | 481.85 | 468.25 | 468.25 | 483.4 | 465 | 450,356 |
| December 01, 2025 | 501 | 483.4 | 483.4 | 505.5 | 480 | 473,428 |
| November 28, 2025 | 485.9 | 498.35 | 498.35 | 503.8 | 484.2 | 624,048 |
| November 27, 2025 | 496 | 485.9 | 485.9 | 500.95 | 483.9 | 495,431 |