405.95
+1.95(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 404 | 405.75 | 405.75 | 410.4 | 398 | 538,804 |
| February 19, 2026 | 410.5 | 404 | 404 | 411.3 | 402.3 | 314,375 |
| February 18, 2026 | 414 | 410.05 | 410.05 | 414 | 409.1 | 290,328 |
| February 17, 2026 | 406.2 | 413.1 | 413.1 | 416.9 | 405.5 | 365,170 |
| February 16, 2026 | 406.3 | 405.8 | 405.8 | 410 | 404 | 372,399 |
| February 13, 2026 | 413.9 | 408.65 | 408.65 | 415.5 | 407.25 | 346,560 |
| February 12, 2026 | 424.25 | 416.95 | 416.95 | 424.25 | 415.3 | 284,084 |
| February 11, 2026 | 416.95 | 424.45 | 424.45 | 425.5 | 410.8 | 867,655 |
| February 10, 2026 | 420 | 422.8 | 422.8 | 427.2 | 420 | 177,501 |
| February 09, 2026 | 419 | 419.65 | 419.65 | 424.7 | 411.3 | 1M |
| February 06, 2026 | 424.5 | 418.15 | 418.15 | 424.5 | 416.5 | 319,595 |
| February 05, 2026 | 435 | 425.6 | 425.6 | 438.9 | 425 | 832,039 |
| February 04, 2026 | 423.85 | 425.1 | 425.1 | 429 | 419.45 | 507,753 |
| February 03, 2026 | 434 | 425.9 | 425.9 | 437.2 | 418.6 | 974,660 |
| February 02, 2026 | 410 | 412.45 | 412.45 | 414.9 | 402 | 687,683 |
| February 01, 2026 | 418 | 411.95 | 411.95 | 426.7 | 406.35 | 342,305 |
| January 30, 2026 | 420.3 | 421.65 | 421.65 | 430.65 | 417.8 | 513,242 |
| January 29, 2026 | 426 | 422 | 422 | 426.55 | 413 | 649,006 |
| January 28, 2026 | 404.95 | 425.1 | 425.1 | 427.2 | 403.15 | 1.14M |
| January 27, 2026 | 408 | 403.15 | 403.15 | 408.6 | 397.25 | 1.1M |
| January 23, 2026 | 404.95 | 410 | 410 | 433.9 | 403.65 | 6.76M |
| January 22, 2026 | 405 | 401 | 401 | 411 | 397.1 | 588,686 |
| January 21, 2026 | 401 | 399.5 | 399.5 | 409.7 | 396.45 | 1.35M |
| January 20, 2026 | 417.9 | 407.45 | 407.45 | 419.1 | 403 | 972,633 |
| January 19, 2026 | 433.05 | 417.9 | 417.9 | 433.05 | 415.1 | 827,153 |
| January 16, 2026 | 423.25 | 434.95 | 434.95 | 437.8 | 420.3 | 142,723 |
| January 14, 2026 | 421.9 | 421.25 | 421.25 | 428.15 | 417.2 | 581,950 |
| January 13, 2026 | 428.5 | 421.2 | 421.2 | 428.5 | 413.5 | 984,354 |
| January 12, 2026 | 438.5 | 423.55 | 423.55 | 439.5 | 415.1 | 1.65M |
| January 09, 2026 | 440.75 | 438.5 | 438.5 | 447 | 434.05 | 666,436 |
| January 08, 2026 | 465.7 | 440.75 | 440.75 | 470.5 | 437 | 989,192 |
| January 07, 2026 | 467.5 | 465.75 | 465.75 | 474.95 | 463 | 972,875 |
| January 06, 2026 | 475 | 471 | 471 | 476.85 | 468.75 | 513,643 |
| January 05, 2026 | 462.65 | 472.4 | 472.4 | 479.3 | 460.5 | 1.57M |
| January 02, 2026 | 466.5 | 462.85 | 462.85 | 470.9 | 461 | 1.09M |
| January 01, 2026 | 470 | 465.95 | 465.95 | 477.2 | 464.25 | 975,578 |
| December 31, 2025 | 471 | 468.85 | 468.85 | 477.05 | 468 | 760,780 |
| December 30, 2025 | 476.85 | 471.15 | 471.15 | 477.1 | 469.1 | 479,236 |
| December 29, 2025 | 466.65 | 476.85 | 476.85 | 493.6 | 465.75 | 3.92M |
| December 26, 2025 | 462.4 | 467.9 | 467.9 | 471.3 | 459 | 934,065 |
| December 24, 2025 | 463 | 462.8 | 462.8 | 468 | 460.25 | 540,093 |
| December 23, 2025 | 468.15 | 463.2 | 463.2 | 471.9 | 460.25 | 782,465 |
| December 22, 2025 | 470 | 467.85 | 467.85 | 478.5 | 466.1 | 584,775 |
| December 19, 2025 | 469.5 | 468.2 | 468.2 | 473.05 | 462.65 | 438,052 |
| December 18, 2025 | 472.8 | 471.1 | 471.1 | 478.6 | 468.1 | 834,552 |
| December 17, 2025 | 460 | 474.8 | 474.8 | 481 | 457 | 2.33M |
| December 16, 2025 | 461 | 460 | 460 | 468.9 | 452 | 658,440 |
| December 15, 2025 | 454.15 | 462 | 462 | 467.6 | 451.55 | 830,850 |
| December 12, 2025 | 459.5 | 456.45 | 456.45 | 463.05 | 453 | 781,935 |
| December 11, 2025 | 452.75 | 459.5 | 459.5 | 461 | 447.2 | 619,737 |
| December 10, 2025 | 455 | 450.7 | 450.7 | 459.4 | 447.2 | 534,382 |
| December 09, 2025 | 440 | 455 | 455 | 459.25 | 435.1 | 973,986 |
| December 08, 2025 | 445.25 | 444 | 444 | 447.1 | 430.55 | 1.26M |
| December 05, 2025 | 453.7 | 446.9 | 446.9 | 453.7 | 445.15 | 272,539 |
| December 04, 2025 | 445.75 | 453.75 | 453.75 | 457 | 443.3 | 569,441 |
| December 03, 2025 | 450.7 | 446.65 | 446.65 | 454.25 | 445 | 377,955 |
| December 02, 2025 | 448 | 450.7 | 450.7 | 457.5 | 446 | 539,146 |
| December 01, 2025 | 448.45 | 453.4 | 453.4 | 460.55 | 441 | 739,614 |
| November 28, 2025 | 441 | 448.8 | 448.8 | 452 | 437.25 | 680,298 |
| November 27, 2025 | 440.5 | 440.25 | 440.25 | 452 | 437.8 | 708,139 |