398.55
+4.45(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 392.45 | 398.55 | 398.55 | 400.45 | 391 | 189,772 |
| February 19, 2026 | 403.15 | 394.1 | 394.1 | 404.95 | 389.1 | 269,740 |
| February 18, 2026 | 406.05 | 403.2 | 403.2 | 408.6 | 400.1 | 145,261 |
| February 17, 2026 | 389.25 | 403.4 | 403.4 | 407 | 388 | 415,330 |
| February 16, 2026 | 396.65 | 391.45 | 391.45 | 396.65 | 388.9 | 209,865 |
| February 13, 2026 | 402.95 | 398.25 | 398.25 | 407.95 | 391.3 | 488,531 |
| February 12, 2026 | 410 | 403.3 | 403.3 | 410 | 397.6 | 280,690 |
| February 11, 2026 | 424.9 | 408.2 | 408.2 | 424.9 | 406 | 259,649 |
| February 10, 2026 | 419.9 | 421.35 | 421.35 | 430.5 | 416.8 | 570,656 |
| February 09, 2026 | 405 | 416.7 | 416.7 | 423 | 402.25 | 726,243 |
| February 06, 2026 | 406.25 | 403.7 | 403.7 | 406.6 | 392 | 322,472 |
| February 05, 2026 | 418 | 405.4 | 405.4 | 418 | 403.1 | 243,457 |
| February 04, 2026 | 412.6 | 417.7 | 417.7 | 422.1 | 407.95 | 394,484 |
| February 03, 2026 | 419.15 | 410.95 | 410.95 | 428.25 | 403.75 | 1.35M |
| February 02, 2026 | 393.7 | 387.45 | 387.45 | 393.7 | 377.5 | 374,900 |
| February 01, 2026 | 385 | 393.7 | 393.7 | 411.85 | 379.9 | 924,905 |
| January 30, 2026 | 372.1 | 379.95 | 379.95 | 402 | 365.1 | 1.87M |
| January 29, 2026 | 387.2 | 373.9 | 373.9 | 387.5 | 372 | 385,404 |
| January 28, 2026 | 392 | 387.2 | 387.2 | 394.85 | 383.5 | 407,827 |
| January 27, 2026 | 371.55 | 387.7 | 387.7 | 420 | 361 | 3.18M |
| January 23, 2026 | 383 | 369.7 | 369.7 | 384 | 367.15 | 248,715 |
| January 22, 2026 | 387 | 381.4 | 381.4 | 394 | 379 | 240,606 |
| January 21, 2026 | 383 | 386.15 | 386.15 | 395.9 | 378.6 | 650,084 |
| January 20, 2026 | 393.4 | 383 | 383 | 396.9 | 380 | 541,230 |
| January 19, 2026 | 393.9 | 393.4 | 393.4 | 395.25 | 390.2 | 147,346 |
| January 16, 2026 | 406.45 | 395.8 | 395.8 | 407.65 | 393.75 | 224,487 |
| January 14, 2026 | 402.8 | 403.2 | 403.2 | 412 | 401.1 | 194,588 |
| January 13, 2026 | 407 | 402.8 | 402.8 | 411.2 | 400.5 | 158,956 |
| January 12, 2026 | 407.45 | 404.2 | 404.2 | 407.55 | 397.95 | 241,758 |
| January 09, 2026 | 417 | 407.45 | 407.45 | 417.05 | 406 | 208,162 |
| January 08, 2026 | 427.5 | 417.05 | 417.05 | 428.35 | 415.25 | 161,782 |
| January 07, 2026 | 424.7 | 425.9 | 425.9 | 427.8 | 422.5 | 115,461 |
| January 06, 2026 | 432.4 | 424.9 | 424.9 | 434.95 | 423.7 | 129,842 |
| January 05, 2026 | 437 | 430.15 | 430.15 | 440.7 | 428 | 142,121 |
| January 02, 2026 | 426.9 | 436.5 | 436.5 | 437.85 | 425.25 | 220,299 |
| January 01, 2026 | 430 | 425.6 | 425.6 | 430.5 | 422.75 | 125,009 |
| December 31, 2025 | 417.2 | 427.25 | 427.25 | 430.35 | 415.15 | 321,860 |
| December 30, 2025 | 416 | 417.2 | 417.2 | 418.2 | 411 | 174,925 |
| December 29, 2025 | 422.55 | 413.75 | 413.75 | 424.1 | 411.5 | 288,793 |
| December 26, 2025 | 430.3 | 421.7 | 421.7 | 435.7 | 420.2 | 486,614 |
| December 24, 2025 | 432.75 | 429.75 | 429.75 | 436 | 422 | 404,809 |
| December 23, 2025 | 433.95 | 432.75 | 432.75 | 438 | 430.4 | 269,529 |
| December 22, 2025 | 425.9 | 431.8 | 431.8 | 443.2 | 425.9 | 313,830 |
| December 19, 2025 | 427.7 | 424.85 | 424.85 | 431.4 | 422.65 | 249,125 |
| December 18, 2025 | 433.95 | 425.7 | 425.7 | 434 | 424.5 | 201,033 |
| December 17, 2025 | 444.5 | 433.6 | 433.6 | 445.3 | 426.25 | 394,752 |
| December 16, 2025 | 458 | 444.5 | 444.5 | 458 | 441.4 | 315,395 |
| December 15, 2025 | 451.9 | 454.45 | 454.45 | 458 | 448 | 152,806 |
| December 12, 2025 | 452.1 | 451.9 | 451.9 | 456.85 | 450.1 | 122,738 |
| December 11, 2025 | 449.1 | 451.1 | 451.1 | 452 | 440.35 | 115,834 |
| December 10, 2025 | 451.8 | 446.7 | 446.7 | 460.35 | 445.35 | 147,847 |
| December 09, 2025 | 440 | 451.8 | 451.8 | 455 | 433.05 | 240,747 |
| December 08, 2025 | 455.05 | 445.35 | 445.35 | 455.05 | 440.5 | 246,065 |
| December 05, 2025 | 466.45 | 455.3 | 455.3 | 466.55 | 454 | 189,910 |
| December 04, 2025 | 468 | 466.45 | 466.45 | 472 | 463 | 143,155 |
| December 03, 2025 | 478 | 468 | 468 | 478 | 465.9 | 165,527 |
| December 02, 2025 | 480.6 | 476 | 476 | 481.3 | 473.7 | 136,713 |
| December 01, 2025 | 482.75 | 478.25 | 478.25 | 484.95 | 472 | 205,622 |
| November 28, 2025 | 487 | 482.75 | 482.75 | 488.1 | 478.9 | 145,835 |
| November 27, 2025 | 489 | 485.7 | 485.7 | 504.45 | 484 | 313,612 |