409.50
-5.75(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415.5 | 409.5 | 409.5 | 417.9 | 407.65 | 30,778 |
| February 19, 2026 | 420.05 | 415.25 | 415.25 | 424.9 | 414.55 | 24,116 |
| February 18, 2026 | 424.25 | 422.9 | 422.9 | 430.7 | 420 | 32,066 |
| February 17, 2026 | 423.2 | 427.8 | 427.8 | 434.75 | 423.15 | 24,954 |
| February 16, 2026 | 424 | 424.8 | 424.8 | 429 | 421.2 | 41,524 |
| February 13, 2026 | 426 | 430.2 | 430.2 | 432.85 | 415.1 | 76,543 |
| February 12, 2026 | 458 | 436.15 | 436.15 | 464.95 | 422 | 117,487 |
| February 11, 2026 | 446.8 | 457.35 | 457.35 | 464.05 | 435.55 | 143,884 |
| February 10, 2026 | 438.05 | 447.25 | 447.25 | 450 | 437.75 | 67,306 |
| February 09, 2026 | 441.95 | 440.25 | 440.25 | 441.95 | 431 | 50,092 |
| February 06, 2026 | 435.25 | 435.25 | 435.25 | 436.2 | 427.55 | 26,057 |
| February 05, 2026 | 430.5 | 439.5 | 439.5 | 448.55 | 430 | 83,421 |
| February 04, 2026 | 398.25 | 436.65 | 436.65 | 445 | 397.25 | 163,207 |
| February 03, 2026 | 405 | 397.25 | 397.25 | 413.95 | 395.85 | 81,819 |
| February 02, 2026 | 389 | 395.75 | 395.75 | 398 | 386.1 | 37,064 |
| February 01, 2026 | 396 | 391.05 | 391.05 | 405 | 379.8 | 34,807 |
| January 30, 2026 | 391 | 400.95 | 400.95 | 402.1 | 387.3 | 39,064 |
| January 29, 2026 | 394 | 394.5 | 394.5 | 398.2 | 392.15 | 29,093 |
| January 28, 2026 | 385 | 399.5 | 399.5 | 404 | 385 | 47,210 |
| January 27, 2026 | 385.2 | 388.3 | 388.3 | 395.95 | 385 | 30,377 |
| January 23, 2026 | 398.4 | 390.65 | 390.65 | 403.65 | 388 | 44,938 |
| January 22, 2026 | 395 | 400.5 | 400.5 | 404 | 390.3 | 41,182 |
| January 21, 2026 | 388 | 395.9 | 395.9 | 398.6 | 386.1 | 46,094 |
| January 20, 2026 | 406.5 | 395.5 | 395.5 | 411.25 | 391.05 | 41,066 |
| January 19, 2026 | 401 | 410.15 | 410.15 | 412.15 | 401 | 20,106 |
| January 16, 2026 | 412.1 | 408.05 | 408.05 | 417.5 | 406.8 | 19,096 |
| January 14, 2026 | 409.35 | 414.75 | 414.75 | 420.95 | 409.35 | 27,474 |
| January 13, 2026 | 401.5 | 415.6 | 415.6 | 417.95 | 401.5 | 55,475 |
| January 12, 2026 | 401.95 | 404.25 | 404.25 | 406.75 | 389.95 | 46,807 |
| January 09, 2026 | 401 | 407.95 | 407.95 | 410.05 | 400 | 74,919 |
| January 08, 2026 | 411.65 | 404.15 | 404.15 | 423.75 | 401.1 | 82,585 |
| January 07, 2026 | 406.35 | 415.8 | 415.8 | 418.95 | 406.35 | 35,655 |
| January 06, 2026 | 410.35 | 411.25 | 411.25 | 417.7 | 406.45 | 23,481 |
| January 05, 2026 | 417 | 413.1 | 413.1 | 420.95 | 411.3 | 33,369 |
| January 02, 2026 | 412.1 | 419.9 | 419.9 | 424.5 | 412.1 | 70,640 |
| January 01, 2026 | 413.95 | 416.45 | 416.45 | 420.2 | 409.4 | 29,739 |
| December 31, 2025 | 408.2 | 412.35 | 412.35 | 417 | 408.2 | 284,689 |
| December 30, 2025 | 425.75 | 410.65 | 410.65 | 426.95 | 404.75 | 53,097 |
| December 29, 2025 | 415.55 | 425.6 | 425.6 | 429 | 415.55 | 67,404 |
| December 26, 2025 | 420.2 | 416.55 | 416.55 | 422 | 415.5 | 12,762 |
| December 24, 2025 | 418.35 | 422.1 | 422.1 | 423.45 | 418 | 21,665 |
| December 23, 2025 | 415 | 420.45 | 420.45 | 423 | 414.1 | 40,464 |
| December 22, 2025 | 411.5 | 415.6 | 415.6 | 417 | 408.1 | 31,068 |
| December 19, 2025 | 399 | 407.6 | 407.6 | 415.25 | 398.85 | 27,775 |
| December 18, 2025 | 400 | 401.2 | 401.2 | 406.25 | 398 | 22,662 |
| December 17, 2025 | 408.3 | 400.95 | 400.95 | 408.75 | 399 | 26,699 |
| December 16, 2025 | 410.25 | 408.3 | 408.3 | 413.9 | 407.5 | 18,036 |
| December 15, 2025 | 404.05 | 409.7 | 409.7 | 416 | 403.25 | 31,425 |
| December 12, 2025 | 404 | 408.2 | 408.2 | 412.55 | 404 | 27,671 |
| December 11, 2025 | 404.75 | 404.75 | 404.75 | 407.5 | 400 | 35,134 |
| December 10, 2025 | 402.5 | 406.6 | 406.6 | 414.75 | 402.5 | 30,704 |
| December 09, 2025 | 398.45 | 402.45 | 402.45 | 410.2 | 397.4 | 71,356 |
| December 08, 2025 | 414 | 400.55 | 400.55 | 414 | 393.85 | 119,531 |
| December 05, 2025 | 416.85 | 411.45 | 411.45 | 419.8 | 410 | 25,488 |
| December 04, 2025 | 419.4 | 418.25 | 418.25 | 420.05 | 414.45 | 13,650 |
| December 03, 2025 | 421.05 | 416.25 | 416.25 | 425.1 | 413.1 | 23,747 |
| December 02, 2025 | 421.75 | 422.65 | 422.65 | 428.3 | 420.5 | 19,223 |
| December 01, 2025 | 429 | 424.65 | 424.65 | 435 | 419.2 | 51,346 |
| November 28, 2025 | 418.4 | 430.85 | 430.85 | 434 | 415.5 | 67,898 |
| November 27, 2025 | 418 | 417.55 | 417.55 | 421.25 | 411 | 25,333 |