428.20
+1.45(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 425.95 | 428.3 | 428.3 | 440.7 | 419.55 | 501,405 |
| February 19, 2026 | 418 | 426.75 | 426.75 | 442 | 415.55 | 1.19M |
| February 18, 2026 | 432 | 418.6 | 418.6 | 432 | 415.15 | 390,978 |
| February 17, 2026 | 416.35 | 426.25 | 426.25 | 435 | 416 | 588,158 |
| February 16, 2026 | 417.75 | 416.35 | 416.35 | 422.7 | 413.1 | 351,991 |
| February 13, 2026 | 428 | 424.15 | 424.15 | 429.85 | 412.25 | 888,870 |
| February 12, 2026 | 425 | 429.6 | 429.6 | 445 | 420.5 | 6.58M |
| February 11, 2026 | 378.9 | 434.95 | 434.95 | 445 | 375.9 | 19.36M |
| February 10, 2026 | 386 | 377.2 | 377.2 | 387.95 | 375.25 | 397,740 |
| February 09, 2026 | 374.2 | 383.4 | 383.4 | 397.4 | 367.8 | 2.25M |
| February 06, 2026 | 349.35 | 363.35 | 363.35 | 365.5 | 344.05 | 327,977 |
| February 05, 2026 | 360.25 | 348.5 | 348.5 | 360.25 | 340.3 | 247,286 |
| February 04, 2026 | 356.8 | 363.05 | 363.05 | 368 | 352.8 | 322,979 |
| February 03, 2026 | 328.05 | 356.8 | 356.8 | 360.2 | 323 | 1.05M |
| February 02, 2026 | 321.8 | 310.55 | 310.55 | 321.8 | 302.05 | 329,864 |
| February 01, 2026 | 326 | 320.15 | 320.15 | 329 | 315.65 | 107,267 |
| January 30, 2026 | 316.2 | 325.5 | 325.5 | 328.3 | 313.2 | 161,194 |
| January 29, 2026 | 320.05 | 319.15 | 319.15 | 324 | 313 | 167,649 |
| January 28, 2026 | 313.3 | 321.65 | 321.65 | 325.65 | 308 | 339,078 |
| January 27, 2026 | 315.25 | 312.5 | 312.5 | 317.4 | 303.7 | 548,672 |
| January 23, 2026 | 327.65 | 313.7 | 313.7 | 327.65 | 306.55 | 303,638 |
| January 22, 2026 | 325 | 325.05 | 325.05 | 339.1 | 321.2 | 303,872 |
| January 21, 2026 | 326.6 | 323.65 | 323.65 | 330.55 | 318 | 276,797 |
| January 20, 2026 | 343.25 | 326.25 | 326.25 | 343.25 | 325 | 265,743 |
| January 19, 2026 | 341.85 | 344.35 | 344.35 | 350 | 339.15 | 320,287 |
| January 16, 2026 | 347 | 341.8 | 341.8 | 347 | 340.4 | 182,822 |
| January 14, 2026 | 345 | 346.9 | 346.9 | 348.9 | 340 | 162,525 |
| January 13, 2026 | 358 | 343.1 | 343.1 | 358 | 341 | 325,248 |
| January 12, 2026 | 361.65 | 348.85 | 348.85 | 375 | 341.4 | 870,474 |
| January 09, 2026 | 368.25 | 351.65 | 351.65 | 379.8 | 350 | 729,704 |
| January 08, 2026 | 384.35 | 366.4 | 366.4 | 385.75 | 364.3 | 288,946 |
| January 07, 2026 | 383.7 | 383.35 | 383.35 | 390 | 379.1 | 214,140 |
| January 06, 2026 | 393.9 | 383.7 | 383.7 | 393.9 | 380.5 | 126,120 |
| January 05, 2026 | 398 | 394.45 | 394.45 | 398.1 | 389.05 | 197,970 |
| January 02, 2026 | 392.1 | 396.45 | 396.45 | 400 | 387.1 | 226,127 |
| January 01, 2026 | 389 | 391.7 | 391.7 | 396 | 384.15 | 168,059 |
| December 31, 2025 | 384.3 | 386.55 | 386.55 | 392.5 | 381.2 | 248,022 |
| December 30, 2025 | 384 | 384.1 | 384.1 | 389.3 | 377.05 | 221,217 |
| December 29, 2025 | 391.8 | 386.1 | 386.1 | 393.55 | 383 | 252,193 |
| December 26, 2025 | 400.65 | 391.8 | 391.8 | 400.65 | 391 | 174,896 |
| December 24, 2025 | 403.3 | 396.85 | 396.85 | 410.25 | 395.25 | 285,747 |
| December 23, 2025 | 402 | 400.9 | 400.9 | 416.35 | 399.6 | 414,607 |
| December 22, 2025 | 410.1 | 400.6 | 400.6 | 411.8 | 398.5 | 275,004 |
| December 19, 2025 | 397.85 | 408.1 | 408.1 | 412.15 | 395.3 | 1.31M |
| December 18, 2025 | 418 | 395.6 | 395.6 | 418 | 393 | 610,979 |
| December 17, 2025 | 422.5 | 419.15 | 419.15 | 423.45 | 411.65 | 589,385 |
| December 16, 2025 | 451 | 425 | 425 | 451 | 423.1 | 573,252 |
| December 15, 2025 | 439.45 | 451.1 | 451.1 | 462 | 439.45 | 570,723 |
| December 12, 2025 | 448.95 | 443.4 | 443.4 | 448.95 | 438 | 146,648 |
| December 11, 2025 | 434.55 | 443.8 | 443.8 | 447.8 | 432 | 189,025 |
| December 10, 2025 | 436 | 430.85 | 430.85 | 452.6 | 427.1 | 401,385 |
| December 09, 2025 | 436.9 | 441.25 | 441.25 | 444 | 423.1 | 250,250 |
| December 08, 2025 | 445.7 | 437.1 | 437.1 | 445.7 | 422.8 | 547,323 |
| December 05, 2025 | 439.85 | 442.85 | 442.85 | 445.5 | 437 | 215,330 |
| December 04, 2025 | 448.6 | 439.85 | 439.85 | 450.2 | 436 | 193,805 |
| December 03, 2025 | 450.75 | 450.55 | 450.55 | 452.85 | 442.6 | 158,151 |
| December 02, 2025 | 459.8 | 448.5 | 448.5 | 459.8 | 442.05 | 189,498 |
| December 01, 2025 | 471.1 | 457.55 | 457.55 | 471.1 | 455.15 | 352,059 |
| November 28, 2025 | 472 | 466.4 | 466.4 | 475 | 465 | 173,764 |
| November 27, 2025 | 487 | 472.45 | 472.45 | 487 | 467.25 | 408,305 |