344.85
+0.55(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 345 | 344.85 | 344.85 | 346.65 | 337.3 | 5.69M |
| February 19, 2026 | 350 | 344.3 | 344.3 | 350.95 | 340.6 | 6.02M |
| February 18, 2026 | 348.7 | 349.55 | 349.55 | 350.7 | 346.3 | 3.97M |
| February 17, 2026 | 344.9 | 348.95 | 348.95 | 350 | 342.1 | 5.25M |
| February 16, 2026 | 335 | 345.05 | 345.05 | 345.8 | 331.1 | 4.78M |
| February 13, 2026 | 344 | 336.2 | 336.2 | 344 | 334.5 | 5.44M |
| February 12, 2026 | 342.55 | 344.65 | 344.65 | 346.3 | 340.15 | 5.14M |
| February 11, 2026 | 354.7 | 344.25 | 344.25 | 354.9 | 342.15 | 6.63M |
| February 10, 2026 | 348.5 | 353.75 | 353.75 | 355.8 | 345.95 | 5.68M |
| February 09, 2026 | 350.05 | 352.9 | 352.9 | 355.4 | 348.3 | 4.19M |
| February 06, 2026 | 344 | 347.75 | 347.75 | 349.3 | 335.3 | 4.24M |
| February 05, 2026 | 347 | 344.65 | 344.65 | 347.1 | 335 | 7.51M |
| February 04, 2026 | 353 | 346.6 | 346.6 | 353 | 342.25 | 8M |
| February 03, 2026 | 348 | 345.45 | 345.45 | 360.85 | 341.1 | 8M |
| February 02, 2026 | 327.5 | 333.05 | 333.05 | 338.1 | 317 | 9.51M |
| February 01, 2026 | 340.6 | 329.2 | 329.2 | 342.85 | 326 | 4.05M |
| January 30, 2026 | 342 | 339.8 | 339.8 | 343.75 | 336.1 | 5.76M |
| January 29, 2026 | 347.55 | 344.3 | 344.3 | 352.45 | 333.6 | 6.3M |
| January 28, 2026 | 348.5 | 348.3 | 348.3 | 352.9 | 344.65 | 5.15M |
| January 27, 2026 | 348.2 | 348.9 | 348.9 | 352.2 | 342.9 | 3.39M |
| January 23, 2026 | 354.55 | 347.45 | 347.45 | 358 | 344.3 | 3.89M |
| January 22, 2026 | 351.9 | 354.5 | 354.5 | 357.9 | 347.75 | 7.26M |
| January 21, 2026 | 354.6 | 346.25 | 346.25 | 356.75 | 343.1 | 8.14M |
| January 20, 2026 | 361.1 | 355.35 | 355.35 | 366.1 | 353.75 | 5.39M |
| January 19, 2026 | 362 | 361.1 | 361.1 | 362.5 | 356 | 3.46M |
| January 16, 2026 | 360 | 362 | 362 | 363.85 | 357.6 | 4.32M |
| January 14, 2026 | 350.8 | 358.6 | 358.6 | 359.4 | 347.5 | 4.1M |
| January 13, 2026 | 356.9 | 350.85 | 350.85 | 359.55 | 345 | 3.3M |
| January 12, 2026 | 351.5 | 355.25 | 355.25 | 357.65 | 349.25 | 2.71M |
| January 09, 2026 | 357 | 353.85 | 353.85 | 363.3 | 351.45 | 3.96M |
| January 08, 2026 | 362.4 | 358.55 | 358.55 | 363.1 | 354.6 | 2.77M |
| January 07, 2026 | 360.65 | 361.1 | 361.1 | 363 | 354 | 2.79M |
| January 06, 2026 | 364.5 | 360.65 | 360.65 | 369.3 | 358.55 | 3.51M |
| January 05, 2026 | 362.05 | 363.3 | 363.3 | 366.5 | 360.05 | 2.66M |
| January 02, 2026 | 363 | 361.25 | 361.25 | 366.3 | 359.65 | 2.63M |
| January 01, 2026 | 357.7 | 361.95 | 361.95 | 362.75 | 353.7 | 3.45M |
| December 31, 2025 | 350.85 | 357.7 | 357.7 | 359.65 | 349.05 | 6.98M |
| December 30, 2025 | 346.75 | 349.3 | 349.3 | 351.8 | 345.65 | 17.64M |
| December 29, 2025 | 349.7 | 346.75 | 346.75 | 350 | 344.55 | 2.84M |
| December 26, 2025 | 348.2 | 348.15 | 348.15 | 349.95 | 344 | 3.23M |
| December 24, 2025 | 347 | 347.4 | 347.4 | 355.35 | 346.25 | 4.58M |
| December 23, 2025 | 348 | 346.8 | 346.8 | 348.75 | 344.3 | 2.42M |
| December 22, 2025 | 350.05 | 346.1 | 346.1 | 352.7 | 344.1 | 4.34M |
| December 19, 2025 | 345.45 | 348.7 | 348.7 | 349.7 | 343.45 | 4.83M |
| December 18, 2025 | 347.9 | 344.25 | 344.25 | 349.6 | 342.7 | 3.21M |
| December 17, 2025 | 348.9 | 346.8 | 346.8 | 353.4 | 344.7 | 3.41M |
| December 16, 2025 | 352.5 | 348.05 | 348.05 | 353.4 | 346.1 | 3.58M |
| December 15, 2025 | 362.7 | 351.8 | 351.8 | 362.7 | 351.4 | 4.42M |
| December 12, 2025 | 356.5 | 362.95 | 362.95 | 364.35 | 353.85 | 3.68M |
| December 11, 2025 | 361.5 | 354.45 | 354.45 | 362.25 | 353.25 | 3.91M |
| December 10, 2025 | 365.3 | 358.95 | 358.95 | 368.95 | 357.45 | 4.23M |
| December 09, 2025 | 356.7 | 364.05 | 364.05 | 366.8 | 353.2 | 5.84M |
| December 08, 2025 | 358.7 | 357.1 | 357.1 | 358.7 | 353.5 | 3.66M |
| December 05, 2025 | 349.4 | 358.75 | 358.75 | 360.6 | 346.05 | 4.44M |
| December 04, 2025 | 349.2 | 349.4 | 349.4 | 350.95 | 347.7 | 1.54M |
| December 03, 2025 | 356 | 350 | 350 | 356.8 | 347.3 | 3.31M |
| December 02, 2025 | 356.1 | 355.75 | 355.75 | 359 | 353.8 | 2.77M |
| December 01, 2025 | 358 | 356.1 | 356.1 | 360.15 | 355.1 | 4.58M |
| November 28, 2025 | 353 | 358.05 | 358.05 | 360.15 | 351 | 8.36M |
| November 27, 2025 | 350 | 351.75 | 351.75 | 353.4 | 349.4 | 3.51M |