402.40
-2.65(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 405 | 402.4 | 402.4 | 409.8 | 400 | 192,247 |
| February 19, 2026 | 419.6 | 405.05 | 405.05 | 422.85 | 401.95 | 193,917 |
| February 18, 2026 | 417.95 | 418 | 418 | 425 | 415.85 | 281,734 |
| February 17, 2026 | 414.6 | 418.05 | 418.05 | 429 | 414.4 | 389,888 |
| February 16, 2026 | 408.9 | 414.95 | 414.95 | 424.45 | 406.45 | 415,737 |
| February 13, 2026 | 422.15 | 408.9 | 408.9 | 422.15 | 407 | 203,823 |
| February 12, 2026 | 421.15 | 423.75 | 423.75 | 429 | 415.1 | 1.16M |
| February 11, 2026 | 430 | 421.15 | 421.15 | 432.5 | 419.2 | 335,708 |
| February 10, 2026 | 440 | 428.8 | 428.8 | 443.25 | 425.95 | 495,125 |
| February 09, 2026 | 424.3 | 437.15 | 437.15 | 439.5 | 417.4 | 425,786 |
| February 06, 2026 | 413.45 | 416.85 | 416.85 | 418 | 405.1 | 195,359 |
| February 05, 2026 | 421.4 | 414.9 | 414.9 | 421.4 | 412.9 | 139,780 |
| February 04, 2026 | 409 | 421.5 | 421.5 | 424.7 | 407.05 | 484,472 |
| February 03, 2026 | 410 | 409.3 | 409.3 | 414.9 | 398.9 | 655,485 |
| February 02, 2026 | 417.25 | 397.3 | 397.3 | 424.8 | 393.65 | 854,490 |
| February 01, 2026 | 409.25 | 408.75 | 408.75 | 423.9 | 402 | 443,413 |
| January 30, 2026 | 408.5 | 409.25 | 409.25 | 416.55 | 403.2 | 878,973 |
| January 29, 2026 | 415 | 408.5 | 408.5 | 418.7 | 404.4 | 463,918 |
| January 28, 2026 | 408 | 415.2 | 415.2 | 419.55 | 407.95 | 250,308 |
| January 27, 2026 | 405 | 409.55 | 409.55 | 412 | 401.8 | 384,609 |
| January 23, 2026 | 420 | 408.85 | 408.85 | 421.3 | 407.7 | 282,363 |
| January 22, 2026 | 415.2 | 420.05 | 420.05 | 424.35 | 415.2 | 277,382 |
| January 21, 2026 | 419.95 | 414.45 | 414.45 | 420.05 | 408.3 | 503,368 |
| January 20, 2026 | 428.1 | 420.55 | 420.55 | 428.1 | 415 | 333,787 |
| January 19, 2026 | 422 | 428.7 | 428.7 | 430.55 | 420 | 165,396 |
| January 16, 2026 | 432.25 | 425.15 | 425.15 | 435.45 | 423 | 199,315 |
| January 14, 2026 | 431.55 | 434.25 | 434.25 | 439.4 | 430.25 | 209,362 |
| January 13, 2026 | 437.05 | 431.6 | 431.6 | 441.75 | 428.3 | 272,284 |
| January 12, 2026 | 440 | 437.05 | 437.05 | 442.65 | 431.75 | 274,040 |
| January 09, 2026 | 449 | 440.95 | 440.95 | 449 | 436.8 | 520,756 |
| January 08, 2026 | 453.9 | 450.25 | 450.25 | 455.5 | 446.1 | 403,296 |
| January 07, 2026 | 453.95 | 453.9 | 453.9 | 460.2 | 446.4 | 483,218 |
| January 06, 2026 | 456.7 | 454.85 | 454.85 | 470 | 451.1 | 701,281 |
| January 05, 2026 | 453.8 | 456.2 | 456.2 | 460.95 | 451.15 | 390,075 |
| January 02, 2026 | 446 | 451.3 | 451.3 | 453.7 | 443.65 | 273,938 |
| January 01, 2026 | 454.05 | 443.9 | 443.9 | 456.7 | 441.75 | 273,175 |
| December 31, 2025 | 450.15 | 454 | 454 | 459.8 | 448.05 | 738,032 |
| December 30, 2025 | 450.65 | 450.9 | 450.9 | 454 | 442 | 897,950 |
| December 29, 2025 | 441.15 | 450.65 | 450.65 | 454 | 440 | 466,632 |
| December 26, 2025 | 453 | 442.85 | 442.85 | 454.9 | 441.1 | 421,728 |
| December 24, 2025 | 464.4 | 452.05 | 453.85 | 466.35 | 451.2 | 412,051 |
| December 23, 2025 | 452.4 | 463 | 463 | 467 | 449 | 870,599 |
| December 22, 2025 | 454.7 | 451.95 | 451.95 | 457.7 | 448 | 284,317 |
| December 19, 2025 | 448.3 | 452.1 | 452.1 | 453.8 | 439.2 | 307,463 |
| December 18, 2025 | 455.1 | 447.6 | 447.6 | 463.7 | 445.5 | 299,694 |
| December 17, 2025 | 458.6 | 455.1 | 455.1 | 458.6 | 452.4 | 196,241 |
| December 16, 2025 | 463.95 | 455.7 | 455.7 | 465 | 451.3 | 532,015 |
| December 15, 2025 | 445.8 | 461.5 | 461.5 | 464 | 441.8 | 1.66M |
| December 12, 2025 | 431.9 | 440.6 | 440.6 | 444.45 | 430.5 | 887,439 |
| December 11, 2025 | 426.5 | 429.55 | 429.55 | 431.5 | 423.5 | 523,828 |
| December 10, 2025 | 430.1 | 431 | 431 | 435.5 | 420.25 | 763,848 |
| December 09, 2025 | 418.1 | 435.05 | 435.05 | 439.6 | 411.35 | 428,509 |
| December 08, 2025 | 432.7 | 417.35 | 417.35 | 432.8 | 415.7 | 244,960 |
| December 05, 2025 | 433.9 | 432 | 432 | 439.15 | 430.15 | 397,750 |
| December 04, 2025 | 422 | 436.15 | 436.15 | 448.9 | 421.85 | 5.3M |
| December 03, 2025 | 424 | 424.2 | 424.2 | 428 | 415.2 | 398,677 |
| December 02, 2025 | 422.75 | 426.25 | 426.25 | 428.55 | 418.05 | 482,622 |
| December 01, 2025 | 426 | 422.85 | 422.85 | 426.8 | 417 | 376,916 |
| November 28, 2025 | 421.65 | 427.9 | 427.9 | 434 | 419.2 | 743,853 |
| November 27, 2025 | 426 | 421.35 | 421.35 | 428.9 | 416.55 | 213,238 |