390.45
-5.05(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 395.5 | 390.45 | 390.45 | 397.6 | 388.25 | 51,987 |
| February 19, 2026 | 405.25 | 395.5 | 395.5 | 407.6 | 394.2 | 60,049 |
| February 18, 2026 | 407.25 | 405.25 | 405.25 | 410.8 | 404 | 54,995 |
| February 17, 2026 | 405 | 407.25 | 407.25 | 408.85 | 401.65 | 46,420 |
| February 16, 2026 | 401.7 | 404.65 | 404.65 | 413 | 400.05 | 45,854 |
| February 13, 2026 | 412 | 404.4 | 404.4 | 412 | 402 | 67,681 |
| February 12, 2026 | 415 | 412.9 | 412.9 | 421.65 | 410 | 76,818 |
| February 11, 2026 | 428.6 | 416.3 | 414.3 | 433 | 414.55 | 234,113 |
| February 10, 2026 | 416.5 | 424.1 | 422.06 | 426.5 | 416.5 | 118,002 |
| February 09, 2026 | 408 | 416.05 | 414.05 | 420 | 401.15 | 174,412 |
| February 06, 2026 | 399.55 | 403.65 | 401.71 | 410 | 384.6 | 124,915 |
| February 05, 2026 | 416 | 405.6 | 403.65 | 419.75 | 403.5 | 102,872 |
| February 04, 2026 | 404.2 | 413.85 | 411.86 | 417.1 | 401.35 | 82,541 |
| February 03, 2026 | 395 | 404.2 | 404.2 | 412.15 | 393 | 99,078 |
| February 02, 2026 | 385.1 | 386.95 | 386.95 | 398.25 | 385.1 | 123,318 |
| February 01, 2026 | 398.95 | 395.5 | 395.5 | 412.95 | 392 | 44,330 |
| January 30, 2026 | 398.3 | 404.25 | 404.25 | 405.9 | 390.5 | 74,815 |
| January 29, 2026 | 403.85 | 401.95 | 401.95 | 405.9 | 393.05 | 91,077 |
| January 28, 2026 | 390 | 403.85 | 403.85 | 410.45 | 390 | 143,536 |
| January 27, 2026 | 396.85 | 388.8 | 388.8 | 397 | 385.45 | 151,856 |
| January 23, 2026 | 386.95 | 398.75 | 398.75 | 402.5 | 386.95 | 90,791 |
| January 22, 2026 | 385 | 393.45 | 393.45 | 401.2 | 385 | 66,469 |
| January 21, 2026 | 392.75 | 383.75 | 383.75 | 393.7 | 381 | 105,724 |
| January 20, 2026 | 402.75 | 392.75 | 392.75 | 403.2 | 390.8 | 82,036 |
| January 19, 2026 | 409.2 | 401.85 | 401.85 | 410.85 | 400.9 | 68,922 |
| January 16, 2026 | 407.25 | 409.2 | 409.2 | 422.25 | 406.4 | 74,140 |
| January 14, 2026 | 406.6 | 407.3 | 407.3 | 409.5 | 404.9 | 36,854 |
| January 13, 2026 | 406.5 | 408.2 | 408.2 | 412.9 | 403.45 | 85,291 |
| January 12, 2026 | 413 | 405.65 | 405.65 | 424.75 | 404.3 | 157,539 |
| January 09, 2026 | 421 | 418.2 | 418.2 | 422.35 | 412 | 78,575 |
| January 08, 2026 | 424.3 | 420.95 | 420.95 | 426 | 412.05 | 117,225 |
| January 07, 2026 | 424.8 | 424.3 | 424.3 | 429.6 | 421.9 | 49,060 |
| January 06, 2026 | 427 | 421.9 | 421.9 | 430.5 | 419.55 | 73,566 |
| January 05, 2026 | 433.5 | 429.7 | 429.7 | 433.5 | 424.05 | 114,263 |
| January 02, 2026 | 431.4 | 433.5 | 433.5 | 440.5 | 426.15 | 165,727 |
| January 01, 2026 | 413.1 | 429.15 | 429.15 | 432.45 | 412.6 | 174,078 |
| December 31, 2025 | 412 | 414.85 | 414.85 | 416.8 | 408.3 | 100,332 |
| December 30, 2025 | 404.65 | 413.25 | 413.25 | 418.7 | 400 | 126,014 |
| December 29, 2025 | 406.2 | 402.25 | 402.25 | 407.5 | 400.2 | 45,200 |
| December 26, 2025 | 395.5 | 408.25 | 408.25 | 420 | 395.5 | 193,636 |
| December 24, 2025 | 404.65 | 399.15 | 399.15 | 409 | 397.05 | 64,906 |
| December 23, 2025 | 393.4 | 404.65 | 404.65 | 407.15 | 393.4 | 75,176 |
| December 22, 2025 | 390 | 393.4 | 393.4 | 399.5 | 390 | 53,667 |
| December 19, 2025 | 381.7 | 390.75 | 390.75 | 393 | 381.7 | 41,462 |
| December 18, 2025 | 388.75 | 383.7 | 383.7 | 388.75 | 381.5 | 32,543 |
| December 17, 2025 | 390.8 | 387.4 | 387.4 | 395.4 | 386 | 156,100 |
| December 16, 2025 | 401.95 | 392.95 | 392.95 | 401.95 | 392 | 217,717 |
| December 15, 2025 | 399.45 | 400.4 | 400.4 | 405 | 398.4 | 61,160 |
| December 12, 2025 | 398.95 | 401.45 | 401.45 | 403.15 | 396.35 | 48,250 |
| December 11, 2025 | 397.35 | 397.15 | 397.15 | 399 | 393.5 | 35,711 |
| December 10, 2025 | 396.9 | 398.2 | 398.2 | 405.95 | 392.25 | 81,571 |
| December 09, 2025 | 391.8 | 396.9 | 396.9 | 400 | 384.6 | 88,359 |
| December 08, 2025 | 406.65 | 391.8 | 391.8 | 408.8 | 388.7 | 105,951 |
| December 05, 2025 | 405.35 | 406.65 | 406.65 | 408.45 | 399.95 | 62,773 |
| December 04, 2025 | 401.9 | 405.35 | 405.35 | 408.9 | 398.5 | 71,277 |
| December 03, 2025 | 408 | 400.15 | 400.15 | 410.35 | 398.4 | 60,854 |
| December 02, 2025 | 414.9 | 407.8 | 407.8 | 415.1 | 406.15 | 68,260 |
| December 01, 2025 | 419.4 | 414.5 | 414.5 | 421.7 | 411.05 | 90,976 |
| November 28, 2025 | 416 | 417.6 | 417.6 | 422 | 410.4 | 173,782 |
| November 27, 2025 | 416.25 | 413.55 | 413.55 | 417.55 | 411.35 | 54,107 |