387.35
-0.2(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 387.55 | 387.35 | 387.35 | 390 | 382 | 2,918 |
| February 19, 2026 | 386.5 | 387.55 | 387.55 | 394.4 | 386.5 | 33,783 |
| February 18, 2026 | 394 | 391.45 | 391.45 | 394 | 390.2 | 10,225 |
| February 17, 2026 | 394.9 | 391.3 | 391.3 | 398.95 | 389 | 9,216 |
| February 16, 2026 | 397.6 | 395.05 | 395.05 | 398 | 392.05 | 9,082 |
| February 13, 2026 | 408 | 398.45 | 398.45 | 408 | 389.45 | 18,581 |
| February 12, 2026 | 416 | 409.9 | 409.9 | 419.9 | 404.3 | 9,717 |
| February 11, 2026 | 396 | 415.05 | 415.05 | 419.8 | 394.1 | 32,394 |
| February 10, 2026 | 395.3 | 399.85 | 399.85 | 401.7 | 395.3 | 14,052 |
| February 09, 2026 | 390.1 | 398.5 | 398.5 | 401 | 389.1 | 21,708 |
| February 06, 2026 | 399.45 | 396.1 | 396.1 | 401.9 | 387 | 13,076 |
| February 05, 2026 | 399.65 | 393.9 | 393.9 | 407.95 | 390 | 14,508 |
| February 04, 2026 | 405.15 | 396.55 | 396.55 | 405.15 | 392.05 | 16,409 |
| February 03, 2026 | 416.35 | 405.15 | 405.15 | 417 | 402.25 | 20,870 |
| February 02, 2026 | 418.35 | 406.4 | 406.4 | 418.9 | 397.7 | 18,503 |
| February 01, 2026 | 403.95 | 412.1 | 412.1 | 415 | 395.75 | 19,132 |
| January 30, 2026 | 394.25 | 399.95 | 399.95 | 402.95 | 384 | 35,999 |
| January 29, 2026 | 362.25 | 383.8 | 383.8 | 383.8 | 362.25 | 18,305 |
| January 28, 2026 | 368 | 365.55 | 365.55 | 374.9 | 354.2 | 45,413 |
| January 27, 2026 | 390.5 | 371.15 | 371.15 | 390.5 | 371.15 | 28,953 |
| January 23, 2026 | 397.05 | 390.65 | 390.65 | 397.05 | 390.65 | 5,216 |
| January 22, 2026 | 406.65 | 398.6 | 398.6 | 406.65 | 398.6 | 6,745 |
| January 21, 2026 | 414.8 | 406.7 | 406.7 | 414.8 | 406.7 | 2,201 |
| January 20, 2026 | 418 | 414.95 | 414.95 | 418 | 414.95 | 4,560 |
| January 19, 2026 | 422 | 423.4 | 423.4 | 424 | 422 | 11,127 |
| January 16, 2026 | 424 | 424 | 424 | 424.5 | 424 | 4,334 |
| January 14, 2026 | 426.1 | 424.5 | 424.5 | 426.1 | 424.1 | 6,590 |
| January 13, 2026 | 425.5 | 431.35 | 431.35 | 433.5 | 425.5 | 12,835 |
| January 12, 2026 | 421.4 | 425 | 425 | 425 | 421.4 | 2,880 |
| January 09, 2026 | 430 | 430 | 430 | 430 | 427.85 | 11,079 |
| January 08, 2026 | 435.9 | 430 | 430 | 435.9 | 429.5 | 9,386 |
| January 07, 2026 | 430.5 | 435.9 | 435.9 | 435.9 | 430.5 | 4,956 |
| January 06, 2026 | 433 | 432 | 432 | 435 | 432 | 10,578 |
| January 05, 2026 | 445.7 | 440 | 440 | 445.7 | 437 | 4,926 |
| January 02, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 4,779 |
| January 01, 2026 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 2,520 |
| December 31, 2025 | 417.1 | 428.5 | 428.5 | 428.5 | 417 | 12,110 |
| December 30, 2025 | 425 | 420.1 | 420.1 | 425 | 420.1 | 2,793 |
| December 29, 2025 | 430.5 | 428.25 | 428.25 | 430.5 | 428.25 | 5,441 |
| December 26, 2025 | 437.5 | 436.95 | 436.95 | 437.5 | 436.95 | 9,625 |
| December 24, 2025 | 446 | 445.85 | 445.85 | 446 | 445.85 | 13,531 |
| December 23, 2025 | 454.9 | 454.9 | 454.9 | 454.9 | 454.9 | 4,446 |
| December 22, 2025 | 470 | 464.15 | 464.15 | 470 | 464.15 | 5,543 |
| December 19, 2025 | 473.6 | 473.6 | 473.6 | 473.6 | 473.6 | 2,658 |
| December 18, 2025 | 508.65 | 483.25 | 483.25 | 508.65 | 483.25 | 20,494 |
| December 17, 2025 | 502.7 | 508.65 | 508.65 | 524 | 480 | 51,396 |
| December 16, 2025 | 484 | 499.6 | 499.6 | 499.6 | 484 | 45,780 |
| December 15, 2025 | 457.8 | 475.85 | 475.85 | 475.85 | 453.5 | 24,713 |
| December 12, 2025 | 432.05 | 453.2 | 453.2 | 453.2 | 431.65 | 24,118 |
| December 11, 2025 | 425.25 | 431.65 | 431.65 | 432.9 | 412.2 | 23,999 |
| December 10, 2025 | 443.5 | 425.7 | 425.7 | 444 | 423.25 | 21,739 |
| December 09, 2025 | 445 | 443.5 | 443.5 | 453 | 431.25 | 45,025 |
| December 08, 2025 | 462.05 | 451.15 | 451.15 | 470.15 | 451.15 | 26,149 |
| December 05, 2025 | 499.9 | 474.9 | 474.9 | 499.9 | 474.9 | 37,237 |
| December 04, 2025 | 530 | 499.9 | 499.9 | 530.65 | 496.5 | 91,113 |
| December 03, 2025 | 534.35 | 525.25 | 525.25 | 542 | 521.3 | 99,760 |
| December 02, 2025 | 539.3 | 534.1 | 534.1 | 550.8 | 529.1 | 84,835 |
| December 01, 2025 | 552 | 542.75 | 542.75 | 564.85 | 537 | 108,549 |
| November 28, 2025 | 560.3 | 548.05 | 548.05 | 561.4 | 545.15 | 103,220 |
| November 27, 2025 | 567.7 | 559.75 | 559.75 | 575.9 | 556.2 | 122,994 |