399.45
-8.25(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 399.45 | 399.45 | 399.45 | 407 | 382.6 | 756,223 |
| February 19, 2026 | 422.9 | 407.7 | 407.7 | 423 | 399.5 | 145,686 |
| February 18, 2026 | 420.35 | 417.65 | 417.65 | 425.05 | 416.05 | 174,452 |
| February 17, 2026 | 406 | 420.35 | 420.35 | 422.5 | 403.75 | 238,200 |
| February 16, 2026 | 400.4 | 406.85 | 406.85 | 410.75 | 399.5 | 172,058 |
| February 13, 2026 | 401.05 | 403.1 | 403.1 | 406.8 | 394.3 | 220,738 |
| February 12, 2026 | 403.75 | 401.9 | 401.9 | 406.15 | 396.3 | 227,252 |
| February 11, 2026 | 396 | 403.75 | 403.75 | 406.95 | 391.1 | 452,059 |
| February 10, 2026 | 411.95 | 406.35 | 406.35 | 419 | 404.9 | 205,287 |
| February 09, 2026 | 411.05 | 411.7 | 411.7 | 418 | 407.15 | 247,599 |
| February 06, 2026 | 400.2 | 405.65 | 405.65 | 408.95 | 396 | 248,900 |
| February 05, 2026 | 395.1 | 400.2 | 400.2 | 402.4 | 390.05 | 303,408 |
| February 04, 2026 | 385 | 397 | 397 | 399 | 376.5 | 670,093 |
| February 03, 2026 | 413.75 | 389.95 | 389.95 | 416 | 386.05 | 810,051 |
| February 02, 2026 | 404.95 | 395.95 | 395.95 | 405.1 | 381.05 | 452,326 |
| February 01, 2026 | 420 | 400.05 | 400.05 | 420.5 | 394.8 | 481,447 |
| January 30, 2026 | 420 | 420 | 420 | 428.2 | 397.5 | 1.09M |
| January 29, 2026 | 463 | 424.55 | 424.55 | 469 | 420.1 | 1.04M |
| January 28, 2026 | 451.55 | 458.7 | 458.7 | 463.55 | 447.85 | 189,782 |
| January 27, 2026 | 445.75 | 453.5 | 453.5 | 458.6 | 434.5 | 191,334 |
| January 23, 2026 | 460.75 | 440.25 | 440.25 | 460.75 | 435 | 211,818 |
| January 22, 2026 | 459.5 | 458 | 458 | 470.35 | 455.3 | 176,924 |
| January 21, 2026 | 472.95 | 459.5 | 459.5 | 473.9 | 445.8 | 365,927 |
| January 20, 2026 | 477.95 | 474.1 | 474.1 | 482 | 472.15 | 307,254 |
| January 19, 2026 | 464.7 | 476.15 | 476.15 | 484 | 457.85 | 462,194 |
| January 16, 2026 | 471 | 466.95 | 466.95 | 471.95 | 459.2 | 159,844 |
| January 14, 2026 | 467.95 | 464.7 | 464.7 | 471.2 | 460.1 | 262,792 |
| January 13, 2026 | 455 | 468.65 | 468.65 | 471.95 | 450.3 | 377,631 |
| January 12, 2026 | 461.95 | 452.6 | 452.6 | 461.95 | 441.45 | 282,032 |
| January 09, 2026 | 438.4 | 455.1 | 455.1 | 462.85 | 433.5 | 378,444 |
| January 08, 2026 | 460 | 445.1 | 445.1 | 462.95 | 440.4 | 310,935 |
| January 07, 2026 | 469.15 | 463.9 | 463.9 | 470.1 | 456.3 | 280,696 |
| January 06, 2026 | 466.4 | 468.45 | 468.45 | 508 | 466.05 | 1.68M |
| January 05, 2026 | 461.35 | 461.9 | 461.9 | 470 | 452.6 | 280,185 |
| January 02, 2026 | 448.8 | 459.2 | 459.2 | 463.7 | 445 | 327,560 |
| January 01, 2026 | 445 | 446.7 | 446.7 | 451.65 | 439 | 255,872 |
| December 31, 2025 | 454.8 | 445.7 | 445.7 | 454.8 | 441.55 | 206,536 |
| December 30, 2025 | 449 | 452.85 | 452.85 | 462.9 | 445.15 | 367,983 |
| December 29, 2025 | 460.55 | 448.95 | 448.95 | 463.7 | 445.6 | 268,689 |
| December 26, 2025 | 453 | 460.55 | 460.55 | 468.5 | 448.2 | 332,482 |
| December 24, 2025 | 454.85 | 452.9 | 452.9 | 455.2 | 447.1 | 214,992 |
| December 23, 2025 | 453.1 | 457.25 | 457.25 | 460.75 | 443 | 281,249 |
| December 22, 2025 | 437 | 453.1 | 453.1 | 454.95 | 431.35 | 350,434 |
| December 19, 2025 | 428.5 | 436.7 | 436.7 | 439.8 | 428.5 | 235,792 |
| December 18, 2025 | 442.95 | 428.2 | 428.2 | 444.8 | 425.85 | 246,119 |
| December 17, 2025 | 455 | 442.1 | 442.1 | 455.9 | 436.85 | 310,424 |
| December 16, 2025 | 432 | 459.15 | 459.15 | 463.6 | 429.1 | 1.42M |
| December 15, 2025 | 437 | 432.3 | 432.3 | 437 | 425.4 | 242,358 |
| December 12, 2025 | 435.5 | 435.75 | 435.75 | 438.4 | 430.45 | 199,013 |
| December 11, 2025 | 425.9 | 434.5 | 434.5 | 435.85 | 419.2 | 289,378 |
| December 10, 2025 | 430.25 | 423.7 | 423.7 | 432.1 | 420 | 506,318 |
| December 09, 2025 | 422.2 | 430.25 | 430.25 | 431.95 | 412.8 | 583,003 |
| December 08, 2025 | 409 | 422.2 | 422.2 | 425.55 | 408.55 | 947,120 |
| December 05, 2025 | 427 | 410.05 | 410.05 | 430.95 | 408.1 | 771,337 |
| December 04, 2025 | 430 | 428.2 | 428.2 | 431.35 | 418.9 | 1.01M |
| December 03, 2025 | 459.6 | 433.45 | 433.45 | 462.25 | 430.25 | 1.33M |
| December 02, 2025 | 457.1 | 464.2 | 464.2 | 472.6 | 455.7 | 890,526 |
| December 01, 2025 | 489 | 485 | 485 | 492 | 482.5 | 292,803 |
| November 28, 2025 | 510 | 495.7 | 495.7 | 518.6 | 482 | 1.1M |
| November 27, 2025 | 166.71 | 163.9 | 163.9 | 167.42 | 163.33 | 1.72M |