408.90
+2.45(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 406.45 | 408.9 | 408.9 | 410.1 | 399.8 | 105,234 |
| February 19, 2026 | 398.8 | 406.45 | 406.45 | 408 | 396.5 | 223,040 |
| February 18, 2026 | 403.4 | 401.05 | 401.05 | 407 | 398.35 | 133,285 |
| February 17, 2026 | 395 | 403.7 | 403.7 | 406 | 394 | 113,134 |
| February 16, 2026 | 391 | 399 | 399 | 402.65 | 391 | 56,906 |
| February 13, 2026 | 401.85 | 398.2 | 398.2 | 403.85 | 394.2 | 69,572 |
| February 12, 2026 | 415 | 408.25 | 408.25 | 416.2 | 405.55 | 51,362 |
| February 11, 2026 | 417.55 | 416.3 | 416.3 | 421 | 408.35 | 163,967 |
| February 10, 2026 | 417.6 | 418.95 | 418.95 | 421.7 | 415.5 | 98,871 |
| February 09, 2026 | 409.6 | 419.1 | 419.1 | 421.75 | 408.35 | 82,686 |
| February 06, 2026 | 404.95 | 408.05 | 408.05 | 412.25 | 403.1 | 85,309 |
| February 05, 2026 | 415 | 409.35 | 409.35 | 415 | 406.2 | 84,083 |
| February 04, 2026 | 403.1 | 415.75 | 415.75 | 417.4 | 403.1 | 118,969 |
| February 03, 2026 | 402 | 408.25 | 408.25 | 411.5 | 400.5 | 146,983 |
| February 02, 2026 | 398.3 | 393.45 | 393.45 | 402.35 | 385.6 | 145,075 |
| February 01, 2026 | 403 | 398.3 | 398.3 | 423.4 | 395 | 206,888 |
| January 30, 2026 | 388.8 | 400.1 | 400.1 | 405.65 | 382.2 | 255,621 |
| January 29, 2026 | 375.9 | 384.95 | 384.95 | 400.35 | 374.9 | 376,764 |
| January 28, 2026 | 389.9 | 374.2 | 374.2 | 389.9 | 370.8 | 353,178 |
| January 27, 2026 | 369.45 | 370.3 | 370.3 | 382.4 | 361.2 | 237,436 |
| January 23, 2026 | 388.85 | 369.7 | 369.7 | 389.05 | 367 | 428,943 |
| January 22, 2026 | 390.8 | 388.85 | 388.85 | 402.15 | 386.5 | 213,076 |
| January 21, 2026 | 395 | 385.35 | 385.35 | 404 | 380.4 | 331,028 |
| January 20, 2026 | 403 | 402.95 | 402.95 | 404.95 | 390.85 | 190,988 |
| January 19, 2026 | 411 | 405.2 | 405.2 | 414.8 | 403.15 | 106,933 |
| January 16, 2026 | 417.1 | 417 | 417 | 422 | 415 | 89,894 |
| January 14, 2026 | 420 | 423.75 | 423.75 | 426.5 | 417.65 | 235,178 |
| January 13, 2026 | 419 | 420.5 | 420.5 | 424.35 | 416.1 | 184,341 |
| January 12, 2026 | 418.6 | 419.7 | 419.7 | 425.45 | 409.25 | 214,130 |
| January 09, 2026 | 420.05 | 420.8 | 420.8 | 428.7 | 417.55 | 178,658 |
| January 08, 2026 | 416.6 | 425 | 425 | 432.7 | 416.6 | 193,615 |
| January 07, 2026 | 420.05 | 419.75 | 419.75 | 426.4 | 417.3 | 89,900 |
| January 06, 2026 | 422.5 | 422.15 | 422.15 | 425.05 | 417 | 100,020 |
| January 05, 2026 | 427.05 | 422.2 | 422.2 | 427.4 | 418.95 | 133,289 |
| January 02, 2026 | 430.35 | 431.45 | 431.45 | 443.3 | 422.25 | 807,436 |
| January 01, 2026 | 397.1 | 429.9 | 429.9 | 435.55 | 397.1 | 4.43M |
| December 31, 2025 | 398.95 | 396.05 | 396.05 | 401.7 | 395 | 290,675 |
| December 30, 2025 | 401 | 398.95 | 398.95 | 404.75 | 397.5 | 165,352 |
| December 29, 2025 | 400 | 403.25 | 403.25 | 409.7 | 399.85 | 213,799 |
| December 26, 2025 | 414.65 | 403.95 | 403.95 | 415.9 | 399.5 | 375,585 |
| December 24, 2025 | 410.4 | 414.05 | 414.05 | 417.95 | 410.4 | 93,548 |
| December 23, 2025 | 417 | 412 | 412 | 422 | 408.4 | 186,596 |
| December 22, 2025 | 392.05 | 417 | 417 | 418 | 392.05 | 369,646 |
| December 19, 2025 | 389.2 | 391.35 | 391.35 | 395.6 | 386.4 | 79,180 |
| December 18, 2025 | 395.3 | 386.55 | 386.55 | 396.1 | 384.5 | 285,419 |
| December 17, 2025 | 400.05 | 395.3 | 395.3 | 400.05 | 393.05 | 62,412 |
| December 16, 2025 | 403.2 | 399.25 | 399.25 | 403.2 | 397 | 47,506 |
| December 15, 2025 | 399.2 | 403.7 | 403.7 | 405 | 395.05 | 56,490 |
| December 12, 2025 | 404.05 | 400.75 | 400.75 | 407.5 | 397.75 | 84,809 |
| December 11, 2025 | 398.8 | 402.3 | 402.3 | 406 | 396.1 | 75,529 |
| December 10, 2025 | 405.5 | 398.55 | 398.55 | 412.75 | 397.2 | 87,912 |
| December 09, 2025 | 402 | 404.35 | 404.35 | 407.25 | 395 | 92,959 |
| December 08, 2025 | 405.95 | 406.3 | 406.3 | 409.85 | 389.95 | 195,009 |
| December 05, 2025 | 411.1 | 404.85 | 404.85 | 412.7 | 402.75 | 135,503 |
| December 04, 2025 | 420.4 | 412.45 | 412.45 | 420.4 | 410.2 | 57,716 |
| December 03, 2025 | 418 | 418.1 | 418.1 | 421.7 | 411.1 | 86,234 |
| December 02, 2025 | 421.95 | 418.85 | 418.85 | 422.3 | 416.55 | 40,550 |
| December 01, 2025 | 422.65 | 420.2 | 420.2 | 424.9 | 417 | 71,889 |
| November 28, 2025 | 418.05 | 423.05 | 423.05 | 424.95 | 416.3 | 102,034 |
| November 27, 2025 | 429.9 | 416.25 | 416.25 | 429.9 | 414 | 104,798 |