399.25
-1.05(-0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 400.3 | 399.25 | 399.25 | 401.35 | 394.05 | 81,086 |
| February 19, 2026 | 402.75 | 400.3 | 400.3 | 404.6 | 397.2 | 84,428 |
| February 18, 2026 | 405 | 401.75 | 401.75 | 407.75 | 400.15 | 79,483 |
| February 17, 2026 | 402 | 405.6 | 405.6 | 407.05 | 399.25 | 76,562 |
| February 16, 2026 | 407.3 | 400.8 | 400.8 | 407.3 | 397.2 | 82,410 |
| February 13, 2026 | 406.55 | 407.3 | 407.3 | 410 | 396.8 | 88,290 |
| February 12, 2026 | 416.45 | 406.55 | 406.55 | 416.45 | 404 | 101,816 |
| February 11, 2026 | 416.65 | 413.95 | 413.95 | 418.75 | 410.15 | 88,395 |
| February 10, 2026 | 411.9 | 416.7 | 416.7 | 418.05 | 407.2 | 160,250 |
| February 09, 2026 | 388.6 | 407.15 | 407.15 | 409 | 386.6 | 369,637 |
| February 06, 2026 | 392.45 | 388.6 | 388.6 | 395.05 | 386 | 153,091 |
| February 05, 2026 | 400 | 392.45 | 392.45 | 402 | 390.45 | 208,097 |
| February 04, 2026 | 420 | 401.25 | 401.25 | 421.4 | 399.3 | 371,625 |
| February 03, 2026 | 442.8 | 418.9 | 418.9 | 447 | 414.2 | 1.08M |
| February 02, 2026 | 440.2 | 435.1 | 435.1 | 442.05 | 422.55 | 106,399 |
| February 01, 2026 | 451.9 | 440.2 | 440.2 | 451.9 | 436.85 | 45,667 |
| January 30, 2026 | 420.5 | 448.3 | 448.3 | 451.9 | 420.4 | 162,353 |
| January 29, 2026 | 423.35 | 431.2 | 431.2 | 433.5 | 417.95 | 131,577 |
| January 28, 2026 | 421.2 | 423.35 | 423.35 | 426.85 | 416.3 | 110,507 |
| January 27, 2026 | 418 | 420.3 | 420.3 | 431 | 413.05 | 183,478 |
| January 23, 2026 | 431.95 | 418.55 | 418.55 | 432.4 | 416.8 | 73,261 |
| January 22, 2026 | 425.7 | 431.7 | 431.7 | 435 | 425.4 | 103,170 |
| January 21, 2026 | 418.8 | 425.4 | 425.4 | 429.7 | 410.15 | 157,978 |
| January 20, 2026 | 425.2 | 416.7 | 416.7 | 426.85 | 413.55 | 194,843 |
| January 19, 2026 | 439.7 | 425.25 | 425.25 | 440 | 420 | 216,053 |
| January 16, 2026 | 446 | 439.7 | 439.7 | 448.7 | 433.3 | 127,285 |
| January 14, 2026 | 439 | 443.8 | 443.8 | 445 | 432.65 | 105,709 |
| January 13, 2026 | 442.95 | 441.55 | 441.55 | 446.25 | 436.7 | 86,598 |
| January 12, 2026 | 444.85 | 441.3 | 441.3 | 444.85 | 430.5 | 169,322 |
| January 09, 2026 | 454.45 | 444.85 | 444.85 | 454.45 | 441 | 137,292 |
| January 08, 2026 | 469 | 454.5 | 454.5 | 471 | 447.6 | 195,297 |
| January 07, 2026 | 478 | 473.8 | 473.8 | 486.8 | 465.45 | 235,694 |
| January 06, 2026 | 482.7 | 478.4 | 478.4 | 486 | 471.25 | 171,712 |
| January 05, 2026 | 470 | 482.7 | 482.7 | 485.35 | 466.1 | 385,371 |
| January 02, 2026 | 465.5 | 471.5 | 471.5 | 475.25 | 453.5 | 566,201 |
| January 01, 2026 | 457.9 | 464.25 | 464.25 | 483.4 | 455.4 | 1.85M |
| December 31, 2025 | 432 | 454.6 | 454.6 | 482.4 | 428 | 8.54M |
| December 30, 2025 | 424.35 | 424 | 424 | 428.6 | 421.35 | 62,225 |
| December 29, 2025 | 424 | 424.35 | 424.35 | 428.8 | 420.95 | 84,047 |
| December 26, 2025 | 428.25 | 424.4 | 424.4 | 428.25 | 421.9 | 77,767 |
| December 24, 2025 | 430.3 | 426.4 | 426.4 | 435.25 | 425 | 70,345 |
| December 23, 2025 | 432.55 | 428.45 | 428.45 | 432.55 | 421.7 | 111,954 |
| December 22, 2025 | 426.1 | 430.85 | 430.85 | 434.45 | 422.7 | 80,587 |
| December 19, 2025 | 428.2 | 426.1 | 426.1 | 430.95 | 421 | 86,557 |
| December 18, 2025 | 424.65 | 425.35 | 425.35 | 427.3 | 419.1 | 77,902 |
| December 17, 2025 | 428 | 426.8 | 426.8 | 429.4 | 422 | 79,448 |
| December 16, 2025 | 428.5 | 425.1 | 425.1 | 428.5 | 421.05 | 71,856 |
| December 15, 2025 | 428.2 | 427 | 427 | 428.95 | 420.4 | 74,971 |
| December 12, 2025 | 426.95 | 426.4 | 426.4 | 429.5 | 422.1 | 90,546 |
| December 11, 2025 | 423.85 | 424.75 | 424.75 | 429.3 | 416.3 | 78,717 |
| December 10, 2025 | 425.9 | 424.7 | 424.7 | 432.25 | 421.6 | 127,723 |
| December 09, 2025 | 411.05 | 423.85 | 423.85 | 426.5 | 406.35 | 118,700 |
| December 08, 2025 | 409.8 | 412.4 | 412.4 | 414.9 | 404 | 229,565 |
| December 05, 2025 | 416.1 | 409.8 | 409.8 | 416.55 | 408 | 129,033 |
| December 04, 2025 | 419 | 416.1 | 416.1 | 422.6 | 414 | 106,636 |
| December 03, 2025 | 426.2 | 419.7 | 419.7 | 426.55 | 414.15 | 185,355 |
| December 02, 2025 | 430 | 425.55 | 425.55 | 432.8 | 424.2 | 84,636 |
| December 01, 2025 | 434.6 | 431.8 | 431.8 | 434.6 | 424.2 | 181,213 |
| November 28, 2025 | 436 | 430.45 | 430.45 | 436.05 | 427.05 | 95,655 |
| November 27, 2025 | 439 | 433.4 | 433.4 | 439.35 | 432 | 78,757 |