410.10
+0.55(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 405 | 410.1 | 410.1 | 411 | 404.75 | 7.32M |
| February 19, 2026 | 420.75 | 409.55 | 409.55 | 421.25 | 407 | 4.47M |
| February 18, 2026 | 419 | 420.45 | 420.45 | 424 | 417.65 | 5.46M |
| February 17, 2026 | 411 | 416.95 | 416.95 | 418 | 409.3 | 5.58M |
| February 16, 2026 | 400.1 | 411.8 | 411.8 | 413.25 | 397.25 | 4.73M |
| February 13, 2026 | 407.45 | 400.55 | 400.55 | 408 | 399.4 | 7.06M |
| February 12, 2026 | 418 | 410.55 | 410.55 | 421 | 408.1 | 6.98M |
| February 11, 2026 | 413.25 | 415.85 | 415.85 | 417 | 412.3 | 3.39M |
| February 10, 2026 | 416 | 413.25 | 413.25 | 418.55 | 408.1 | 8.68M |
| February 09, 2026 | 425 | 415.2 | 415.2 | 430.4 | 405.5 | 19.54M |
| February 06, 2026 | 412.9 | 419.2 | 419.2 | 420.4 | 405.9 | 10.13M |
| February 05, 2026 | 415.7 | 415 | 415 | 420.4 | 405.6 | 21.56M |
| February 04, 2026 | 392.7 | 414.6 | 414.6 | 415.9 | 390 | 22.54M |
| February 03, 2026 | 404 | 392.6 | 392.6 | 404 | 386.85 | 10.17M |
| February 02, 2026 | 383 | 385.65 | 385.65 | 391 | 373.4 | 14.73M |
| February 01, 2026 | 379.35 | 381.5 | 381.5 | 401.45 | 370 | 22.99M |
| January 30, 2026 | 384 | 379.35 | 379.35 | 384.45 | 376 | 17.58M |
| January 29, 2026 | 385 | 386.8 | 386.8 | 390.75 | 383 | 11.53M |
| January 28, 2026 | 362.45 | 383.05 | 383.05 | 384.15 | 362.15 | 12.9M |
| January 27, 2026 | 358.2 | 361.65 | 361.65 | 364.2 | 356.55 | 5.75M |
| January 23, 2026 | 365 | 358.65 | 358.65 | 371.1 | 357.65 | 6.73M |
| January 22, 2026 | 360.2 | 364.7 | 364.7 | 366.35 | 360.2 | 3.37M |
| January 21, 2026 | 359.1 | 357.65 | 357.65 | 362.2 | 351.4 | 6.22M |
| January 20, 2026 | 370.75 | 361.6 | 361.6 | 371.3 | 360 | 4.18M |
| January 19, 2026 | 374 | 372.15 | 372.15 | 375.8 | 370.65 | 4.9M |
| January 16, 2026 | 373.9 | 375.35 | 375.35 | 379.15 | 370.3 | 6.14M |
| January 14, 2026 | 369.5 | 371.85 | 371.85 | 373.3 | 367.5 | 4.94M |
| January 13, 2026 | 373.8 | 369.55 | 369.55 | 374.9 | 366 | 5.64M |
| January 12, 2026 | 357.15 | 371.8 | 371.8 | 372.85 | 355 | 8.7M |
| January 09, 2026 | 363.65 | 358.9 | 358.9 | 367.1 | 357.6 | 5.37M |
| January 08, 2026 | 376.95 | 365.45 | 365.45 | 379.5 | 363.1 | 7.77M |
| January 07, 2026 | 376.1 | 376.95 | 376.95 | 377.65 | 372.65 | 5.97M |
| January 06, 2026 | 376 | 376.25 | 376.25 | 381.5 | 373 | 6.8M |
| January 05, 2026 | 378.2 | 375.05 | 375.05 | 378.9 | 371.7 | 6.16M |
| January 02, 2026 | 365.2 | 375.95 | 375.95 | 378.8 | 363.55 | 19.99M |
| January 01, 2026 | 358.9 | 363.15 | 363.15 | 363.95 | 356.25 | 7.39M |
| December 31, 2025 | 349.55 | 355.4 | 355.4 | 358.55 | 349.55 | 4.91M |
| December 30, 2025 | 351.55 | 349.35 | 349.35 | 352 | 348.75 | 3.19M |
| December 29, 2025 | 354.6 | 351.55 | 351.55 | 356.1 | 350.2 | 3.83M |
| December 26, 2025 | 352.3 | 354.6 | 354.6 | 357.9 | 350.45 | 4.09M |
| December 24, 2025 | 356 | 352.3 | 352.3 | 357 | 351.05 | 4.1M |
| December 23, 2025 | 344.5 | 354.9 | 354.9 | 357 | 342.45 | 9.43M |
| December 22, 2025 | 340.35 | 343.4 | 343.4 | 344.6 | 339.3 | 5.49M |
| December 19, 2025 | 335.95 | 338.7 | 338.7 | 339.25 | 335.05 | 8.11M |
| December 18, 2025 | 334.5 | 335.05 | 335.05 | 337.3 | 329.9 | 5.41M |
| December 17, 2025 | 336.9 | 335.65 | 335.65 | 338.75 | 334.25 | 4.75M |
| December 16, 2025 | 340.9 | 336.15 | 336.15 | 341.65 | 335 | 8.02M |
| December 15, 2025 | 344 | 341.2 | 341.2 | 344 | 337.7 | 4.86M |
| December 12, 2025 | 344 | 344.2 | 344.2 | 345 | 339.8 | 3.75M |
| December 11, 2025 | 344.1 | 342.55 | 342.55 | 344.5 | 340.45 | 4.53M |
| December 10, 2025 | 344.65 | 343.85 | 343.85 | 348.95 | 342.6 | 7.42M |
| December 09, 2025 | 341.8 | 342.5 | 342.5 | 344 | 334.85 | 8.16M |
| December 08, 2025 | 353.1 | 342.45 | 342.45 | 353.45 | 340.1 | 7.19M |
| December 05, 2025 | 351.95 | 352.65 | 352.65 | 353.95 | 348.8 | 5.23M |
| December 04, 2025 | 352.15 | 352.15 | 352.15 | 354.65 | 350.6 | 2.71M |
| December 03, 2025 | 361 | 351.95 | 351.95 | 361.8 | 350.65 | 7.31M |
| December 02, 2025 | 356.4 | 360.3 | 360.3 | 363.3 | 356.4 | 4.96M |
| December 01, 2025 | 364.2 | 360.95 | 360.95 | 365.85 | 360 | 3.01M |
| November 28, 2025 | 364 | 362.7 | 362.7 | 365.15 | 361.05 | 3.45M |
| November 27, 2025 | 362.4 | 365.15 | 365.15 | 367.65 | 361.75 | 5.02M |