402.50
+19.15(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 390 | 402.5 | 402.5 | 402.5 | 384.8 | 18,175 |
| February 19, 2026 | 388 | 383.35 | 383.35 | 390.25 | 366 | 36,182 |
| February 18, 2026 | 395 | 371.7 | 371.7 | 395 | 369.2 | 24,311 |
| February 17, 2026 | 392.3 | 383.35 | 383.35 | 395.1 | 378 | 25,814 |
| February 16, 2026 | 385 | 392.65 | 392.65 | 399 | 383.85 | 15,359 |
| February 13, 2026 | 398.4 | 389.6 | 389.6 | 402.5 | 386.35 | 22,191 |
| February 12, 2026 | 406.05 | 402.1 | 402.1 | 414.95 | 398.3 | 28,811 |
| February 11, 2026 | 457.75 | 419.25 | 419.25 | 457.75 | 419.25 | 46,930 |
| February 10, 2026 | 457.55 | 441.3 | 441.3 | 464.95 | 435.55 | 36,784 |
| February 09, 2026 | 446 | 448.9 | 448.9 | 448.9 | 426.1 | 53,506 |
| February 06, 2026 | 410 | 427.55 | 427.55 | 427.55 | 391.2 | 29,962 |
| February 05, 2026 | 419.8 | 407.2 | 407.2 | 427.2 | 402.25 | 18,966 |
| February 04, 2026 | 454.7 | 420.9 | 420.9 | 454.7 | 416.05 | 35,723 |
| February 03, 2026 | 421.45 | 433.05 | 433.05 | 433.05 | 403.45 | 26,345 |
| February 02, 2026 | 382.5 | 412.45 | 412.45 | 412.45 | 382.5 | 20,637 |
| February 01, 2026 | 403 | 392.85 | 392.85 | 420.7 | 390.2 | 14,068 |
| January 30, 2026 | 388.65 | 409.55 | 409.55 | 411.85 | 378.5 | 35,600 |
| January 29, 2026 | 379 | 392.25 | 392.25 | 392.8 | 369.05 | 52,021 |
| January 28, 2026 | 354.8 | 374.1 | 374.1 | 374.1 | 354.05 | 19,912 |
| January 27, 2026 | 357.9 | 356.3 | 356.3 | 362.8 | 341.05 | 43,439 |
| January 23, 2026 | 377.8 | 358.95 | 358.95 | 381.95 | 358.95 | 22,496 |
| January 22, 2026 | 369.95 | 377.8 | 377.8 | 386.3 | 369.95 | 11,103 |
| January 21, 2026 | 378.8 | 367.95 | 367.95 | 378.8 | 361.05 | 19,373 |
| January 20, 2026 | 399.4 | 380.05 | 380.05 | 399.4 | 379.95 | 18,518 |
| January 19, 2026 | 415.1 | 399.9 | 399.9 | 415.1 | 399.65 | 17,856 |
| January 16, 2026 | 409 | 422 | 422 | 424 | 405 | 12,325 |
| January 14, 2026 | 406 | 410 | 410 | 410 | 398.5 | 11,818 |
| January 13, 2026 | 390 | 407.65 | 407.65 | 412.8 | 383.3 | 15,760 |
| January 12, 2026 | 395.05 | 394.7 | 394.7 | 413.95 | 387.3 | 28,537 |
| January 09, 2026 | 411.8 | 407.65 | 407.65 | 415.95 | 395 | 17,055 |
| January 08, 2026 | 430 | 411.8 | 411.8 | 430 | 405.3 | 19,204 |
| January 07, 2026 | 435.1 | 426.6 | 426.6 | 437.9 | 415.6 | 11,587 |
| January 06, 2026 | 448.8 | 435.1 | 435.1 | 449 | 418.35 | 20,907 |
| January 05, 2026 | 439.75 | 439.75 | 439.75 | 439.75 | 430.25 | 18,000 |
| January 02, 2026 | 393.25 | 418.85 | 418.85 | 418.85 | 393.25 | 15,197 |
| January 01, 2026 | 398.7 | 398.95 | 398.95 | 404.95 | 391.85 | 8,916 |
| December 31, 2025 | 398.6 | 399.4 | 399.4 | 407.7 | 391.2 | 14,858 |
| December 30, 2025 | 393.55 | 397.3 | 397.3 | 404 | 391.7 | 10,403 |
| December 29, 2025 | 399.95 | 401.95 | 401.95 | 406.95 | 390.25 | 25,638 |
| December 26, 2025 | 406 | 407 | 407 | 420 | 390.65 | 58,286 |
| December 24, 2025 | 428.9 | 411.2 | 411.2 | 440 | 410.05 | 45,421 |
| December 23, 2025 | 444.4 | 431.6 | 431.6 | 452 | 419.5 | 25,255 |
| December 22, 2025 | 461.25 | 440.6 | 440.6 | 471.9 | 438.1 | 18,927 |
| December 19, 2025 | 463 | 461.15 | 461.15 | 470 | 460 | 10,633 |
| December 18, 2025 | 472.6 | 461.45 | 461.45 | 477.95 | 459 | 8,266 |
| December 17, 2025 | 489 | 471.35 | 471.35 | 497 | 466 | 5,815 |
| December 16, 2025 | 461.9 | 481.45 | 481.45 | 483.5 | 461.65 | 14,281 |
| December 15, 2025 | 475 | 461.65 | 461.65 | 479.8 | 452.75 | 15,372 |
| December 12, 2025 | 480 | 467.65 | 467.65 | 487 | 461.25 | 11,645 |
| December 11, 2025 | 459.9 | 485.35 | 485.35 | 486.45 | 442.1 | 34,481 |
| December 10, 2025 | 470.1 | 463.3 | 463.3 | 489.3 | 463.3 | 20,464 |
| December 09, 2025 | 465.2 | 487.65 | 487.65 | 490.85 | 444.15 | 29,065 |
| December 08, 2025 | 487.35 | 467.5 | 467.5 | 487.35 | 463 | 19,184 |
| December 05, 2025 | 490 | 487.35 | 487.35 | 498.9 | 483 | 9,190 |
| December 04, 2025 | 489.4 | 488.15 | 488.15 | 506.5 | 475.6 | 14,129 |
| December 03, 2025 | 497.2 | 493.4 | 493.4 | 505 | 489.25 | 13,253 |
| December 02, 2025 | 479 | 497.2 | 497.2 | 512.2 | 473.1 | 16,648 |
| December 01, 2025 | 512.6 | 495.9 | 495.9 | 524.95 | 490.55 | 11,749 |
| November 28, 2025 | 559 | 512.6 | 512.6 | 559 | 508.85 | 23,366 |
| November 27, 2025 | 535.6 | 535.6 | 535.6 | 535.6 | 520.3 | 32,345 |