323.85
+10.4(+3.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 310.5 | 323.85 | 323.85 | 343.8 | 310.5 | 448,410 |
| February 19, 2026 | 319 | 313.45 | 313.45 | 325.95 | 310.5 | 59,134 |
| February 18, 2026 | 325.15 | 323.1 | 323.1 | 329.75 | 319 | 54,659 |
| February 17, 2026 | 325 | 327.45 | 327.45 | 330.6 | 323.9 | 29,500 |
| February 16, 2026 | 320 | 327.4 | 327.4 | 333.4 | 312.95 | 72,704 |
| February 13, 2026 | 331 | 323.45 | 323.45 | 331.25 | 321 | 34,877 |
| February 12, 2026 | 333 | 331.2 | 331.2 | 337.85 | 329.2 | 34,116 |
| February 11, 2026 | 339.3 | 333.25 | 333.25 | 341 | 331 | 37,625 |
| February 10, 2026 | 344.35 | 339.1 | 339.1 | 344.45 | 337.25 | 31,959 |
| February 09, 2026 | 329.6 | 340.8 | 340.8 | 343.7 | 329.3 | 45,425 |
| February 06, 2026 | 333.8 | 329.25 | 329.25 | 336 | 326.05 | 27,100 |
| February 05, 2026 | 338.1 | 333.9 | 333.9 | 339.2 | 330.25 | 54,413 |
| February 04, 2026 | 334.05 | 341.25 | 341.25 | 345 | 331 | 73,730 |
| February 03, 2026 | 339.8 | 334.05 | 334.05 | 357.05 | 329.4 | 172,415 |
| February 02, 2026 | 331 | 331.1 | 331.1 | 339.15 | 324 | 72,368 |
| February 01, 2026 | 347.1 | 331.9 | 331.9 | 347.25 | 302 | 115,317 |
| January 30, 2026 | 351.3 | 346.6 | 346.6 | 351.65 | 341.7 | 45,358 |
| January 29, 2026 | 356.4 | 349.55 | 349.55 | 360.05 | 348 | 30,807 |
| January 28, 2026 | 343.4 | 354.55 | 354.55 | 363.65 | 343.3 | 101,862 |
| January 27, 2026 | 340.55 | 341.6 | 341.6 | 347.25 | 334 | 68,011 |
| January 23, 2026 | 353.6 | 337.2 | 337.2 | 356.45 | 334 | 73,944 |
| January 22, 2026 | 358.5 | 353.6 | 353.6 | 363.95 | 351.4 | 62,409 |
| January 21, 2026 | 361.45 | 357.55 | 357.55 | 368.55 | 352.35 | 154,312 |
| January 20, 2026 | 377.05 | 358 | 358 | 393.6 | 353.95 | 321,398 |
| January 19, 2026 | 371 | 378.95 | 378.95 | 396.5 | 364.35 | 569,360 |
| January 16, 2026 | 382.85 | 374.7 | 374.7 | 387.75 | 367.4 | 198,191 |
| January 14, 2026 | 346.3 | 382.5 | 382.5 | 393.55 | 331 | 1.51M |
| January 13, 2026 | 369 | 356.65 | 356.65 | 371.2 | 355 | 139,496 |
| January 12, 2026 | 361.8 | 369.1 | 369.1 | 372 | 349.1 | 183,057 |
| January 09, 2026 | 376.9 | 359.3 | 359.3 | 381.65 | 355.65 | 140,426 |
| January 08, 2026 | 384.75 | 373.7 | 373.7 | 390.9 | 371.35 | 142,567 |
| January 07, 2026 | 383.85 | 384.75 | 384.75 | 387.9 | 381 | 109,368 |
| January 06, 2026 | 375 | 387.95 | 387.95 | 393.7 | 365 | 586,701 |
| January 05, 2026 | 369.05 | 375.6 | 375.6 | 380.55 | 361.55 | 285,084 |
| January 02, 2026 | 375.5 | 367.8 | 367.8 | 375.55 | 361.45 | 719,218 |
| January 01, 2026 | 335.6 | 375.8 | 375.8 | 385.9 | 333 | 2.72M |
| December 31, 2025 | 331.7 | 333.85 | 333.85 | 343.85 | 331.7 | 81,095 |
| December 30, 2025 | 337.1 | 331.7 | 331.7 | 338.4 | 328.1 | 44,885 |
| December 29, 2025 | 339.1 | 339 | 339 | 345 | 332.35 | 54,251 |
| December 26, 2025 | 340.85 | 337.9 | 337.9 | 346.7 | 334 | 141,480 |
| December 24, 2025 | 314.8 | 340.7 | 340.7 | 356.4 | 314.75 | 2.24M |
| December 23, 2025 | 317.8 | 315.8 | 315.8 | 320.3 | 314 | 30,246 |
| December 22, 2025 | 310.8 | 317.75 | 317.75 | 325 | 309.85 | 84,446 |
| December 19, 2025 | 307.5 | 310.8 | 310.8 | 312.2 | 306.3 | 24,551 |
| December 18, 2025 | 307.6 | 308.25 | 308.25 | 310.35 | 302.8 | 52,768 |
| December 17, 2025 | 309 | 307.1 | 307.1 | 313.4 | 304.35 | 30,802 |
| December 16, 2025 | 318 | 310.4 | 310.4 | 318.7 | 307.6 | 45,765 |
| December 15, 2025 | 307.95 | 317.05 | 317.05 | 321 | 307.9 | 69,588 |
| December 12, 2025 | 307.5 | 307.95 | 307.95 | 315.3 | 305 | 39,064 |
| December 11, 2025 | 302.1 | 307.5 | 307.5 | 309.55 | 300.55 | 45,383 |
| December 10, 2025 | 304 | 303.15 | 303.15 | 310.15 | 298.95 | 49,009 |
| December 09, 2025 | 299.65 | 304.5 | 304.5 | 308 | 290.35 | 117,111 |
| December 08, 2025 | 314.45 | 302.35 | 302.35 | 316.1 | 298.75 | 88,327 |
| December 05, 2025 | 317 | 314.45 | 314.45 | 319.4 | 309.6 | 46,991 |
| December 04, 2025 | 321.25 | 317.15 | 317.15 | 321.25 | 315.8 | 48,486 |
| December 03, 2025 | 335.75 | 318.7 | 318.7 | 337.5 | 315 | 136,150 |
| December 02, 2025 | 328 | 335.75 | 335.75 | 342.5 | 328 | 179,021 |
| December 01, 2025 | 332.05 | 329.6 | 329.6 | 336 | 325.35 | 63,906 |
| November 28, 2025 | 340 | 334.95 | 334.95 | 340 | 332.3 | 59,689 |
| November 27, 2025 | 343.85 | 340.8 | 340.8 | 348.95 | 337.2 | 82,956 |