329.85
-5.25(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 347 | 329.85 | 329.85 | 347 | 324.25 | 163,817 |
| February 19, 2026 | 345.75 | 335.1 | 335.1 | 345.75 | 328.5 | 290,978 |
| February 18, 2026 | 330.5 | 345.75 | 345.75 | 346.05 | 326.8 | 167,786 |
| February 17, 2026 | 331.15 | 329.6 | 329.6 | 337.95 | 325.6 | 46,503 |
| February 16, 2026 | 333.3 | 330.5 | 330.5 | 339.9 | 328.2 | 50,167 |
| February 13, 2026 | 345.95 | 336.8 | 336.8 | 345.95 | 335 | 86,340 |
| February 12, 2026 | 355 | 345.9 | 345.9 | 359.7 | 345.2 | 75,769 |
| February 11, 2026 | 334.15 | 350.55 | 350.55 | 353 | 334.15 | 135,219 |
| February 10, 2026 | 338 | 336.85 | 336.85 | 342.25 | 335.45 | 62,679 |
| February 09, 2026 | 328.85 | 337.75 | 337.75 | 345.25 | 319.9 | 194,895 |
| February 06, 2026 | 336 | 328.85 | 328.85 | 338.3 | 325 | 45,534 |
| February 05, 2026 | 343.2 | 330.6 | 330.6 | 346.45 | 328 | 89,349 |
| February 04, 2026 | 321.6 | 338.05 | 338.05 | 344 | 318 | 209,239 |
| February 03, 2026 | 339.75 | 333.85 | 333.85 | 339.75 | 325.95 | 118,204 |
| February 02, 2026 | 338 | 323.6 | 323.6 | 338 | 316.65 | 113,814 |
| February 01, 2026 | 348.85 | 332.15 | 332.15 | 354.6 | 331.45 | 123,548 |
| January 30, 2026 | 348.7 | 348.85 | 348.85 | 367 | 336.65 | 180,391 |
| January 29, 2026 | 354.1 | 349.9 | 349.9 | 354.1 | 336.25 | 254,683 |
| January 28, 2026 | 316.4 | 337.25 | 337.25 | 337.25 | 316.4 | 38,234 |
| January 27, 2026 | 337.4 | 321.2 | 321.2 | 345.5 | 320.55 | 152,419 |
| January 23, 2026 | 350 | 337.4 | 337.4 | 359.2 | 331.05 | 105,068 |
| January 22, 2026 | 350 | 342.2 | 342.2 | 359.95 | 336.65 | 156,615 |
| January 21, 2026 | 365.95 | 352.45 | 352.45 | 365.95 | 352.45 | 157,482 |
| January 20, 2026 | 371.7 | 370.95 | 370.95 | 371.7 | 355.75 | 616,933 |
| January 19, 2026 | 354 | 354 | 354 | 354 | 354 | 32,233 |
| January 16, 2026 | 324.35 | 337.15 | 337.15 | 337.15 | 324 | 53,127 |
| January 14, 2026 | 320.6 | 321.1 | 321.1 | 327.9 | 317.3 | 59,161 |
| January 13, 2026 | 331.3 | 320.6 | 320.6 | 337.85 | 319.6 | 58,563 |
| January 12, 2026 | 320.35 | 331.2 | 331.2 | 335 | 316.1 | 115,048 |
| January 09, 2026 | 343.35 | 332.7 | 332.7 | 348 | 332 | 61,668 |
| January 08, 2026 | 348 | 341.65 | 341.65 | 352.65 | 338 | 72,971 |
| January 07, 2026 | 340.55 | 342.65 | 342.65 | 350.85 | 340 | 32,315 |
| January 06, 2026 | 351.25 | 344.25 | 344.25 | 360.45 | 331 | 97,832 |
| January 05, 2026 | 346.6 | 348.35 | 348.35 | 357.35 | 345 | 50,978 |
| January 02, 2026 | 363.15 | 359.1 | 359.1 | 364 | 354 | 58,761 |
| January 01, 2026 | 379 | 364.15 | 364.15 | 380 | 355.25 | 111,674 |
| December 31, 2025 | 373.9 | 373.9 | 373.9 | 373.9 | 373.9 | 41,060 |
| December 30, 2025 | 340 | 356.1 | 356.1 | 356.1 | 329.15 | 113,201 |
| December 29, 2025 | 329.25 | 339.15 | 339.15 | 339.95 | 322.6 | 78,516 |
| December 26, 2025 | 329 | 327.45 | 327.45 | 329 | 315.25 | 86,151 |
| December 24, 2025 | 313.5 | 313.7 | 313.7 | 321.5 | 310.6 | 81,597 |
| December 23, 2025 | 320.3 | 316.4 | 316.4 | 324.9 | 309.1 | 84,176 |
| December 22, 2025 | 329.6 | 324.95 | 324.95 | 340.9 | 320.55 | 69,026 |
| December 19, 2025 | 312.9 | 329.6 | 329.6 | 330.8 | 309 | 105,876 |
| December 18, 2025 | 299 | 315.05 | 315.05 | 320 | 295.1 | 88,257 |
| December 17, 2025 | 320 | 306.05 | 306.05 | 323 | 305.25 | 114,397 |
| December 16, 2025 | 336.5 | 321.3 | 321.3 | 343 | 320.2 | 83,210 |
| December 15, 2025 | 343.8 | 337.05 | 337.05 | 343.8 | 330.9 | 96,773 |
| December 12, 2025 | 311 | 343.5 | 343.5 | 343.5 | 310.8 | 394,214 |
| December 11, 2025 | 328 | 327.15 | 327.15 | 339.7 | 327.15 | 162,775 |
| December 10, 2025 | 350 | 344.35 | 344.35 | 359.9 | 344.35 | 146,048 |
| December 09, 2025 | 363.15 | 362.45 | 362.45 | 377.3 | 360 | 407,128 |
| December 08, 2025 | 396.1 | 378.9 | 378.9 | 396.1 | 378.9 | 201,533 |
| December 05, 2025 | 410 | 399.4 | 399.4 | 420.4 | 390.35 | 137,973 |
| December 04, 2025 | 416 | 410.9 | 410.9 | 420 | 403.05 | 75,845 |
| December 03, 2025 | 418 | 416 | 416 | 423.65 | 411 | 47,736 |
| December 02, 2025 | 427 | 416.5 | 416.5 | 430 | 410 | 67,324 |
| December 01, 2025 | 425 | 428.75 | 428.75 | 434 | 420 | 64,490 |
| November 28, 2025 | 415.2 | 428.75 | 428.75 | 436 | 415.2 | 98,458 |
| November 27, 2025 | 425 | 422.5 | 422.5 | 436.35 | 416.2 | 93,363 |