414.95
+8.9(+2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408 | 414.95 | 414.95 | 420.85 | 401.25 | 261,186 |
| February 19, 2026 | 425.85 | 406.05 | 406.05 | 428 | 403.4 | 224,328 |
| February 18, 2026 | 425 | 425.85 | 425.85 | 432.7 | 415 | 635,444 |
| February 17, 2026 | 402.2 | 423.1 | 423.1 | 425.5 | 398.35 | 686,623 |
| February 16, 2026 | 402.35 | 403.55 | 403.55 | 409 | 392 | 206,673 |
| February 13, 2026 | 409.8 | 402.35 | 402.35 | 414.25 | 398.4 | 275,922 |
| February 12, 2026 | 412.6 | 409.8 | 409.8 | 422.7 | 407.1 | 641,404 |
| February 11, 2026 | 400.95 | 412.6 | 412.6 | 414 | 398 | 528,052 |
| February 10, 2026 | 374.55 | 398.7 | 398.7 | 407.5 | 373.7 | 1.63M |
| February 09, 2026 | 365 | 374.55 | 374.55 | 378 | 360 | 650,345 |
| February 06, 2026 | 361.3 | 362.65 | 362.65 | 364 | 352.5 | 95,676 |
| February 05, 2026 | 354.55 | 363.35 | 363.35 | 367.3 | 352.8 | 277,002 |
| February 04, 2026 | 361 | 356.2 | 356.2 | 364.25 | 355 | 135,796 |
| February 03, 2026 | 370 | 361.95 | 361.95 | 370 | 358.05 | 279,590 |
| February 02, 2026 | 351.35 | 366.35 | 366.35 | 368.4 | 346.05 | 538,695 |
| February 01, 2026 | 350.1 | 347.9 | 347.9 | 357.75 | 334.65 | 182,419 |
| January 30, 2026 | 335.05 | 360.7 | 360.7 | 364.95 | 335.05 | 925,208 |
| January 29, 2026 | 336 | 344.55 | 344.55 | 362.9 | 326.05 | 2.19M |
| January 28, 2026 | 318.5 | 339.55 | 339.55 | 353.9 | 310.1 | 11.27M |
| January 27, 2026 | 286.3 | 295.4 | 295.4 | 305.5 | 277.65 | 192,314 |
| January 23, 2026 | 289.25 | 290.3 | 290.3 | 295.1 | 285.8 | 88,148 |
| January 22, 2026 | 282.5 | 291.4 | 291.4 | 292.9 | 282.5 | 55,788 |
| January 21, 2026 | 275.05 | 283.1 | 283.1 | 288.9 | 275.05 | 125,425 |
| January 20, 2026 | 295 | 279.55 | 279.55 | 295.65 | 276 | 162,727 |
| January 19, 2026 | 300 | 296.1 | 296.1 | 304.95 | 295 | 66,029 |
| January 16, 2026 | 303.3 | 299.7 | 299.7 | 307 | 298.95 | 51,853 |
| January 14, 2026 | 303.5 | 305.05 | 305.05 | 308.5 | 299.3 | 59,222 |
| January 13, 2026 | 303.7 | 303.5 | 303.5 | 310.05 | 301.1 | 63,881 |
| January 12, 2026 | 309.3 | 305.35 | 305.35 | 310 | 300 | 71,305 |
| January 09, 2026 | 308.9 | 307.75 | 307.75 | 312.7 | 306.1 | 43,223 |
| January 08, 2026 | 317.95 | 311.1 | 311.1 | 320 | 309 | 60,891 |
| January 07, 2026 | 311.05 | 317.95 | 317.95 | 319.3 | 311.05 | 34,364 |
| January 06, 2026 | 315.9 | 315.05 | 315.05 | 316.75 | 314 | 41,366 |
| January 05, 2026 | 318.05 | 315.95 | 315.95 | 318.75 | 313.8 | 56,586 |
| January 02, 2026 | 319.35 | 317.15 | 317.15 | 324.5 | 314.25 | 106,004 |
| January 01, 2026 | 318.15 | 319.55 | 319.55 | 322.65 | 315.05 | 208,334 |
| December 31, 2025 | 316.05 | 316.6 | 316.6 | 319.95 | 314.45 | 47,198 |
| December 30, 2025 | 319.25 | 317.45 | 317.45 | 320.05 | 315.85 | 23,557 |
| December 29, 2025 | 320 | 319.3 | 319.3 | 322.65 | 314 | 73,818 |
| December 26, 2025 | 328.65 | 322.65 | 322.65 | 329.7 | 321.15 | 36,460 |
| December 24, 2025 | 329 | 328.65 | 328.65 | 331.95 | 326.4 | 33,940 |
| December 23, 2025 | 322.45 | 330.8 | 330.8 | 332 | 321.55 | 98,718 |
| December 22, 2025 | 313.1 | 322.45 | 322.45 | 323.8 | 313.1 | 59,156 |
| December 19, 2025 | 313 | 315.05 | 315.05 | 315.9 | 312.45 | 30,955 |
| December 18, 2025 | 314 | 313.9 | 313.9 | 317.1 | 310.95 | 35,446 |
| December 17, 2025 | 318.55 | 313.95 | 313.95 | 319.25 | 310 | 60,280 |
| December 16, 2025 | 320 | 318.5 | 318.5 | 322.65 | 317.1 | 50,000 |
| December 15, 2025 | 322 | 322 | 322 | 324.45 | 319.6 | 45,660 |
| December 12, 2025 | 321.1 | 323.2 | 323.2 | 327.15 | 318 | 77,737 |
| December 11, 2025 | 325.15 | 321.95 | 321.95 | 326.85 | 319 | 30,688 |
| December 10, 2025 | 325.85 | 325.6 | 325.6 | 329.6 | 321.35 | 41,765 |
| December 09, 2025 | 303 | 325.6 | 325.6 | 332.8 | 300 | 148,014 |
| December 08, 2025 | 312.1 | 305.5 | 305.5 | 314 | 302.3 | 85,521 |
| December 05, 2025 | 315.75 | 314.55 | 314.55 | 320.15 | 312.5 | 39,336 |
| December 04, 2025 | 317.85 | 318.95 | 318.95 | 322.05 | 314.8 | 45,334 |
| December 03, 2025 | 317.5 | 317.55 | 317.55 | 320.5 | 315 | 49,239 |
| December 02, 2025 | 325.25 | 319.45 | 319.45 | 325.25 | 316.7 | 35,564 |
| December 01, 2025 | 326 | 325.25 | 325.25 | 331.85 | 322.25 | 42,262 |
| November 28, 2025 | 323.1 | 324.95 | 324.95 | 326.45 | 322.15 | 648,213 |
| November 27, 2025 | 328.75 | 325.9 | 325.9 | 330 | 323 | 34,872 |