405.40
-4.65(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408.5 | 405.4 | 405.4 | 412.25 | 405 | 16,762 |
| February 19, 2026 | 405.25 | 410.05 | 410.05 | 414.25 | 402.15 | 36,800 |
| February 18, 2026 | 397 | 405.25 | 405.25 | 423.65 | 397 | 173,707 |
| February 17, 2026 | 398.65 | 397 | 397 | 401.25 | 394.8 | 32,719 |
| February 16, 2026 | 398 | 394.05 | 394.05 | 407.1 | 391.25 | 24,721 |
| February 13, 2026 | 408.6 | 402 | 402 | 410.05 | 398 | 32,658 |
| February 12, 2026 | 415.25 | 408.65 | 408.65 | 415.25 | 406.2 | 28,704 |
| February 11, 2026 | 410.65 | 412.75 | 412.75 | 424.1 | 409.6 | 54,005 |
| February 10, 2026 | 400.05 | 412.45 | 412.45 | 416.9 | 399.05 | 259,156 |
| February 09, 2026 | 400.1 | 400.05 | 400.05 | 410.1 | 398 | 123,213 |
| February 06, 2026 | 400 | 399.7 | 399.7 | 403 | 397 | 15,498 |
| February 05, 2026 | 410 | 398.85 | 398.85 | 411 | 398 | 25,198 |
| February 04, 2026 | 419.85 | 409.25 | 409.25 | 420.6 | 406.2 | 31,049 |
| February 03, 2026 | 419.3 | 418.4 | 418.4 | 431.95 | 414 | 24,668 |
| February 02, 2026 | 409.45 | 413.85 | 413.85 | 415 | 405.05 | 16,224 |
| February 01, 2026 | 408.25 | 411.85 | 411.85 | 434 | 408.25 | 32,871 |
| January 30, 2026 | 400.4 | 408.25 | 408.25 | 433.95 | 400.4 | 145,632 |
| January 29, 2026 | 404.95 | 405.2 | 405.2 | 420 | 396.4 | 353,403 |
| January 28, 2026 | 375.5 | 387.15 | 387.15 | 395 | 375.5 | 28,639 |
| January 27, 2026 | 380 | 374.75 | 374.75 | 384.45 | 372.1 | 21,695 |
| January 23, 2026 | 390.1 | 383.45 | 383.45 | 399.15 | 380 | 40,071 |
| January 22, 2026 | 387.45 | 388.25 | 388.25 | 398 | 384 | 37,643 |
| January 21, 2026 | 392.5 | 387.45 | 387.45 | 396.15 | 380 | 26,885 |
| January 20, 2026 | 399.85 | 397.45 | 397.45 | 406 | 393.15 | 16,834 |
| January 19, 2026 | 405 | 399.85 | 399.85 | 409.1 | 398 | 13,903 |
| January 16, 2026 | 400.6 | 417 | 417 | 417 | 395 | 36,061 |
| January 14, 2026 | 412.2 | 397.8 | 397.8 | 419.6 | 395.2 | 52,973 |
| January 13, 2026 | 412 | 415.95 | 415.95 | 420.5 | 408.85 | 33,842 |
| January 12, 2026 | 415.65 | 412.5 | 412.5 | 420 | 401.05 | 45,218 |
| January 09, 2026 | 396.2 | 416.55 | 416.55 | 421.95 | 396.2 | 66,201 |
| January 08, 2026 | 405.65 | 403.25 | 403.25 | 408.1 | 400 | 9,163 |
| January 07, 2026 | 405.75 | 409.4 | 409.4 | 411 | 399.9 | 19,726 |
| January 06, 2026 | 401.6 | 403.7 | 403.7 | 410 | 401.6 | 14,036 |
| January 05, 2026 | 401.1 | 405.65 | 405.65 | 406.5 | 401.1 | 14,025 |
| January 02, 2026 | 396.4 | 403.85 | 403.85 | 408.95 | 395 | 30,818 |
| January 01, 2026 | 405.6 | 394.35 | 394.35 | 414 | 392.5 | 62,622 |
| December 31, 2025 | 407.05 | 399.9 | 399.9 | 409.4 | 399.05 | 92,836 |
| December 30, 2025 | 410.75 | 407.05 | 407.05 | 413.55 | 405 | 12,749 |
| December 29, 2025 | 410.05 | 414.4 | 414.4 | 416.1 | 410 | 10,940 |
| December 26, 2025 | 415.75 | 411.4 | 411.4 | 416.3 | 408 | 12,202 |
| December 24, 2025 | 420 | 409.9 | 409.9 | 420 | 409 | 32,176 |
| December 23, 2025 | 420.95 | 418.8 | 418.8 | 420.95 | 415 | 14,491 |
| December 22, 2025 | 416.2 | 418.8 | 418.8 | 420 | 416 | 8,375 |
| December 19, 2025 | 410.8 | 419.6 | 419.6 | 420.05 | 410.15 | 17,425 |
| December 18, 2025 | 417.65 | 408.6 | 408.6 | 419.15 | 402.9 | 27,470 |
| December 17, 2025 | 417.75 | 419.65 | 419.65 | 425.65 | 412.95 | 26,205 |
| December 16, 2025 | 420.1 | 415.6 | 415.6 | 420.1 | 414 | 6,373 |
| December 15, 2025 | 421.7 | 419.4 | 419.4 | 421.7 | 417.55 | 6,778 |
| December 12, 2025 | 419.9 | 419.5 | 419.5 | 422.25 | 417.05 | 15,220 |
| December 11, 2025 | 421.95 | 419.45 | 419.45 | 421.95 | 410.05 | 8,641 |
| December 10, 2025 | 424 | 419.9 | 419.9 | 424 | 414.55 | 25,737 |
| December 09, 2025 | 411.55 | 419.65 | 419.65 | 421.95 | 404.9 | 17,839 |
| December 08, 2025 | 418.65 | 411.2 | 411.2 | 420.8 | 405 | 22,177 |
| December 05, 2025 | 417.3 | 418.65 | 418.65 | 422 | 413.4 | 8,820 |
| December 04, 2025 | 417 | 417.3 | 417.3 | 420 | 415 | 8,125 |
| December 03, 2025 | 418.3 | 419.5 | 419.5 | 426.95 | 416.15 | 10,235 |
| December 02, 2025 | 421.5 | 418.25 | 418.25 | 426.25 | 415.8 | 13,760 |
| December 01, 2025 | 424 | 421.5 | 421.5 | 425 | 419 | 9,868 |
| November 28, 2025 | 429.1 | 422.25 | 422.25 | 435.1 | 420.1 | 32,109 |
| November 27, 2025 | 432.7 | 428.15 | 428.15 | 434.1 | 426 | 33,148 |