324.15
-0.8(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 326 | 324.15 | 324.15 | 328 | 322.3 | 15,953 |
| February 19, 2026 | 333.5 | 324.95 | 324.95 | 337.75 | 321.85 | 42,336 |
| February 18, 2026 | 340.45 | 335.5 | 335.5 | 340.9 | 333.25 | 26,175 |
| February 17, 2026 | 337 | 340.3 | 340.3 | 348.95 | 330 | 24,894 |
| February 16, 2026 | 345.9 | 339.4 | 339.4 | 349.55 | 336 | 29,380 |
| February 13, 2026 | 344.2 | 341.9 | 341.9 | 347.5 | 336 | 27,963 |
| February 12, 2026 | 355 | 344.45 | 344.45 | 355 | 342.85 | 35,090 |
| February 11, 2026 | 349 | 349.95 | 349.95 | 363.25 | 347.5 | 24,471 |
| February 10, 2026 | 345.25 | 352.2 | 352.2 | 354.75 | 345.25 | 63,356 |
| February 09, 2026 | 345 | 346.15 | 346.15 | 351 | 341 | 33,764 |
| February 06, 2026 | 341.95 | 342.7 | 342.7 | 344.1 | 333.4 | 38,621 |
| February 05, 2026 | 361.05 | 341.95 | 341.95 | 389.95 | 337 | 214,149 |
| February 04, 2026 | 350.4 | 357.5 | 357.5 | 359.6 | 345.45 | 31,047 |
| February 03, 2026 | 345 | 348.6 | 348.6 | 350.55 | 340.1 | 59,296 |
| February 02, 2026 | 333.2 | 335.65 | 335.65 | 338 | 330.1 | 34,948 |
| February 01, 2026 | 333.4 | 336.25 | 336.25 | 343.1 | 329 | 55,756 |
| January 30, 2026 | 323.9 | 331.7 | 331.7 | 333.8 | 321.25 | 65,311 |
| January 29, 2026 | 331.05 | 322.35 | 322.35 | 331.05 | 321 | 32,098 |
| January 28, 2026 | 328.1 | 332 | 332 | 333.4 | 326.25 | 24,022 |
| January 27, 2026 | 322.9 | 326.35 | 326.35 | 330 | 317.35 | 24,087 |
| January 23, 2026 | 328 | 325.85 | 325.85 | 329.45 | 325.05 | 26,377 |
| January 22, 2026 | 315 | 326.25 | 326.25 | 329 | 315 | 65,795 |
| January 21, 2026 | 311.25 | 312.35 | 312.35 | 315.65 | 306.05 | 41,951 |
| January 20, 2026 | 321.5 | 311.25 | 311.25 | 322.55 | 310 | 28,531 |
| January 19, 2026 | 328.9 | 322.7 | 322.7 | 333.7 | 321 | 29,233 |
| January 16, 2026 | 333.8 | 325.85 | 325.85 | 334.95 | 325 | 41,996 |
| January 14, 2026 | 333.5 | 332.1 | 332.1 | 334.45 | 327.1 | 31,698 |
| January 13, 2026 | 340 | 331.75 | 331.75 | 340.95 | 330 | 53,393 |
| January 12, 2026 | 351 | 341.3 | 341.3 | 351.05 | 336.15 | 39,951 |
| January 09, 2026 | 360.3 | 349.9 | 349.9 | 360.3 | 347.7 | 18,999 |
| January 08, 2026 | 369.9 | 358.45 | 358.45 | 369.9 | 357.05 | 13,590 |
| January 07, 2026 | 368.95 | 368 | 368 | 369.05 | 365 | 8,502 |
| January 06, 2026 | 375 | 367.1 | 367.1 | 378.05 | 365.05 | 32,075 |
| January 05, 2026 | 370.2 | 372.5 | 372.5 | 374.9 | 369.35 | 15,042 |
| January 02, 2026 | 368.3 | 373.6 | 373.6 | 375 | 366.05 | 13,552 |
| January 01, 2026 | 370.65 | 366.4 | 366.4 | 370.65 | 365 | 15,671 |
| December 31, 2025 | 372 | 369.8 | 369.8 | 374.7 | 369 | 24,090 |
| December 30, 2025 | 369.5 | 370.2 | 370.2 | 371.8 | 364.7 | 12,185 |
| December 29, 2025 | 372.1 | 367.6 | 367.6 | 377 | 360 | 41,656 |
| December 26, 2025 | 369.45 | 370.15 | 370.15 | 374.15 | 367.5 | 19,081 |
| December 24, 2025 | 379.4 | 371.85 | 371.85 | 380.05 | 370.5 | 11,355 |
| December 23, 2025 | 379.95 | 377.4 | 377.4 | 379.95 | 375.05 | 20,658 |
| December 22, 2025 | 371.5 | 376.95 | 376.95 | 384.8 | 371 | 22,636 |
| December 19, 2025 | 394.75 | 369.5 | 369.5 | 395.4 | 367 | 95,374 |
| December 18, 2025 | 391.95 | 392.7 | 392.7 | 397.95 | 390 | 35,117 |
| December 17, 2025 | 394.9 | 393.6 | 393.6 | 395 | 389.65 | 36,508 |
| December 16, 2025 | 386.9 | 391.55 | 391.55 | 398 | 382.1 | 58,610 |
| December 15, 2025 | 379 | 384.85 | 384.85 | 387.5 | 379 | 64,225 |
| December 12, 2025 | 388.5 | 382.5 | 382.5 | 388.5 | 379.1 | 58,495 |
| December 11, 2025 | 370.2 | 386.5 | 386.5 | 387.95 | 365 | 49,924 |
| December 10, 2025 | 357.8 | 368.65 | 368.65 | 376.25 | 356 | 57,513 |
| December 09, 2025 | 348.9 | 355.95 | 355.95 | 356.85 | 341.55 | 19,743 |
| December 08, 2025 | 356.95 | 347.05 | 347.05 | 359 | 345.5 | 21,165 |
| December 05, 2025 | 361.5 | 358.1 | 358.1 | 362.95 | 355.05 | 12,582 |
| December 04, 2025 | 363.6 | 359.6 | 359.6 | 365 | 356 | 14,217 |
| December 03, 2025 | 376 | 362.1 | 362.1 | 376 | 360 | 32,996 |
| December 02, 2025 | 375 | 372.45 | 372.45 | 377.75 | 369 | 20,865 |
| December 01, 2025 | 378.75 | 373.35 | 373.35 | 380.45 | 372.45 | 15,311 |
| November 28, 2025 | 382.8 | 379.35 | 379.35 | 382.8 | 378 | 14,902 |
| November 27, 2025 | 384 | 380.8 | 380.8 | 391.05 | 378.4 | 19,559 |