352.55
-3.9(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 360 | 352.55 | 352.55 | 362.6 | 350.2 | 41,884 |
| February 19, 2026 | 357.5 | 356.45 | 356.45 | 366.95 | 351.1 | 93,884 |
| February 18, 2026 | 359.7 | 358.25 | 358.25 | 363.75 | 355 | 38,647 |
| February 17, 2026 | 356.65 | 360.45 | 360.45 | 371.9 | 355 | 105,879 |
| February 16, 2026 | 351 | 357.85 | 357.85 | 363.35 | 350.7 | 47,806 |
| February 13, 2026 | 366.5 | 356.6 | 356.6 | 374 | 355.5 | 46,449 |
| February 12, 2026 | 375 | 366.3 | 366.3 | 375.05 | 364.1 | 42,508 |
| February 11, 2026 | 381.2 | 375.1 | 375.1 | 383.7 | 372.95 | 45,697 |
| February 10, 2026 | 383.2 | 380.1 | 380.1 | 386.45 | 373.8 | 73,561 |
| February 09, 2026 | 376.95 | 381.35 | 381.35 | 383 | 374.3 | 75,506 |
| February 06, 2026 | 370.95 | 373.5 | 373.5 | 377.7 | 360.85 | 75,410 |
| February 05, 2026 | 357.9 | 368.65 | 368.65 | 376 | 350.05 | 189,206 |
| February 04, 2026 | 354.05 | 354.8 | 354.8 | 358 | 349.75 | 56,095 |
| February 03, 2026 | 356.3 | 354.05 | 354.05 | 361 | 345 | 124,584 |
| February 02, 2026 | 341 | 338.2 | 338.2 | 344.9 | 329.4 | 83,072 |
| February 01, 2026 | 349 | 342.45 | 342.45 | 354 | 341.15 | 63,111 |
| January 30, 2026 | 362 | 346.05 | 346.05 | 362 | 343.95 | 90,487 |
| January 29, 2026 | 348.4 | 360.5 | 360.5 | 363 | 341.9 | 174,542 |
| January 28, 2026 | 331.95 | 343.3 | 343.3 | 344.95 | 331.95 | 111,397 |
| January 27, 2026 | 349.9 | 332.5 | 332.5 | 350.65 | 330.65 | 158,917 |
| January 23, 2026 | 365.2 | 349.2 | 349.2 | 365.2 | 345.05 | 168,611 |
| January 22, 2026 | 368 | 359.8 | 359.8 | 379.8 | 358.05 | 153,650 |
| January 21, 2026 | 366 | 363.15 | 363.15 | 373.9 | 356.05 | 246,922 |
| January 20, 2026 | 392.4 | 365.25 | 365.25 | 392.4 | 362.55 | 247,809 |
| January 19, 2026 | 395 | 391.8 | 391.8 | 418.85 | 387 | 826,265 |
| January 16, 2026 | 390.1 | 391.1 | 391.1 | 402 | 384.4 | 142,691 |
| January 14, 2026 | 384.95 | 394.15 | 394.15 | 399.7 | 383.3 | 136,748 |
| January 13, 2026 | 388 | 385.2 | 385.2 | 391.9 | 379.1 | 150,700 |
| January 12, 2026 | 394 | 384.9 | 384.9 | 394.7 | 383 | 148,973 |
| January 09, 2026 | 401.35 | 396.1 | 396.1 | 404.5 | 395 | 139,366 |
| January 08, 2026 | 408.15 | 404.2 | 404.2 | 413.05 | 400.1 | 207,502 |
| January 07, 2026 | 411 | 409.45 | 409.45 | 422 | 405.95 | 370,569 |
| January 06, 2026 | 410 | 405.25 | 405.25 | 415.9 | 404 | 146,968 |
| January 05, 2026 | 418.6 | 410.9 | 410.9 | 420.2 | 409.7 | 120,318 |
| January 02, 2026 | 424.85 | 418.6 | 418.6 | 427.2 | 417.95 | 144,489 |
| January 01, 2026 | 422.9 | 424.65 | 424.65 | 430 | 416.4 | 226,089 |
| December 31, 2025 | 411 | 415.1 | 415.1 | 419.95 | 411 | 128,691 |
| December 30, 2025 | 415.1 | 412.6 | 412.6 | 418.25 | 410.8 | 108,074 |
| December 29, 2025 | 423 | 414.75 | 414.75 | 425 | 409.45 | 142,671 |
| December 26, 2025 | 424 | 420 | 420 | 426 | 418.2 | 131,744 |
| December 24, 2025 | 415.95 | 426.15 | 426.15 | 434.85 | 414.3 | 283,211 |
| December 23, 2025 | 422 | 415.65 | 415.65 | 432 | 414.1 | 125,590 |
| December 22, 2025 | 417 | 420.95 | 420.95 | 428 | 417 | 182,896 |
| December 19, 2025 | 413.2 | 418.65 | 418.65 | 425.35 | 409 | 176,751 |
| December 18, 2025 | 402.5 | 412.75 | 412.75 | 424 | 393.45 | 224,917 |
| December 17, 2025 | 415 | 401.1 | 401.1 | 415 | 400.05 | 115,110 |
| December 16, 2025 | 411.1 | 410.95 | 410.95 | 413.65 | 408.35 | 107,225 |
| December 15, 2025 | 411.25 | 410.15 | 410.15 | 416.95 | 408.2 | 128,251 |
| December 12, 2025 | 412.55 | 413 | 413 | 419.8 | 412.1 | 73,015 |
| December 11, 2025 | 415.1 | 412.35 | 412.35 | 415.95 | 410 | 33,549 |
| December 10, 2025 | 415.6 | 417.9 | 417.9 | 427.15 | 414.15 | 70,119 |
| December 09, 2025 | 401.1 | 415.6 | 415.6 | 418.5 | 399.45 | 134,333 |
| December 08, 2025 | 422.5 | 406.5 | 406.5 | 426.7 | 401.15 | 85,497 |
| December 05, 2025 | 423.1 | 419.65 | 419.65 | 425.95 | 418 | 36,093 |
| December 04, 2025 | 420 | 424.2 | 424.2 | 432 | 420 | 59,943 |
| December 03, 2025 | 428 | 421.9 | 421.9 | 429.25 | 420.3 | 46,599 |
| December 02, 2025 | 430 | 427.3 | 427.3 | 434.25 | 426 | 54,035 |
| December 01, 2025 | 432.5 | 430.6 | 430.6 | 436.5 | 428.3 | 56,508 |
| November 28, 2025 | 429.95 | 432.45 | 432.45 | 458 | 429.95 | 957,647 |
| November 27, 2025 | 431.6 | 426.65 | 426.65 | 433.45 | 425.3 | 32,025 |