315.00
-1.9(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 315 | 315 | 315 | 317.05 | 311.85 | 362,575 |
| February 19, 2026 | 319.5 | 316.9 | 316.9 | 326.5 | 316.1 | 349,857 |
| February 18, 2026 | 320.4 | 319.85 | 319.85 | 321.95 | 317.6 | 254,061 |
| February 17, 2026 | 317 | 319.65 | 316.9 | 322 | 314 | 391,763 |
| February 16, 2026 | 321 | 315.75 | 313.03 | 322.4 | 312.1 | 816,205 |
| February 13, 2026 | 310 | 322.4 | 322.4 | 328.85 | 302.45 | 1.34M |
| February 12, 2026 | 324.2 | 314.7 | 314.7 | 324.2 | 313.55 | 454,184 |
| February 11, 2026 | 325.4 | 324.2 | 324.2 | 330.55 | 320.6 | 551,185 |
| February 10, 2026 | 323.3 | 323.85 | 323.85 | 325.4 | 321.55 | 336,373 |
| February 09, 2026 | 327 | 321.65 | 321.65 | 331 | 319 | 376,005 |
| February 06, 2026 | 324.85 | 325.9 | 325.9 | 327 | 319.4 | 174,802 |
| February 05, 2026 | 319 | 324.85 | 324.85 | 326.9 | 313.4 | 440,601 |
| February 04, 2026 | 319.95 | 316.6 | 316.6 | 319.95 | 314.6 | 286,607 |
| February 03, 2026 | 336.4 | 321.95 | 321.95 | 336.9 | 320.75 | 388,107 |
| February 02, 2026 | 315 | 320.95 | 320.95 | 323 | 311.7 | 201,796 |
| February 01, 2026 | 316.95 | 317.1 | 317.1 | 322.95 | 312.05 | 235,433 |
| January 30, 2026 | 317.25 | 315.35 | 315.35 | 319 | 313.45 | 330,619 |
| January 29, 2026 | 331 | 317.85 | 317.85 | 332.5 | 314.8 | 455,078 |
| January 28, 2026 | 320 | 327.25 | 327.25 | 330.8 | 315.1 | 364,448 |
| January 27, 2026 | 320 | 316.5 | 316.5 | 320.05 | 312.25 | 411,324 |
| January 23, 2026 | 327.3 | 319.6 | 319.6 | 328.1 | 318.25 | 540,328 |
| January 22, 2026 | 334.9 | 327.3 | 327.3 | 334.9 | 326.6 | 278,327 |
| January 21, 2026 | 325.55 | 331.05 | 331.05 | 333.5 | 320.1 | 448,873 |
| January 20, 2026 | 331.3 | 325.55 | 325.55 | 331.3 | 324 | 483,046 |
| January 19, 2026 | 331 | 330 | 330 | 331.25 | 326.8 | 299,537 |
| January 16, 2026 | 329.95 | 331.05 | 331.05 | 334.1 | 328.3 | 270,736 |
| January 14, 2026 | 336 | 330.75 | 330.75 | 336 | 329.6 | 293,716 |
| January 13, 2026 | 331.35 | 334.35 | 334.35 | 335.95 | 329.35 | 265,559 |
| January 12, 2026 | 337.2 | 331.2 | 331.2 | 337.2 | 324.45 | 688,407 |
| January 09, 2026 | 349.75 | 334.25 | 334.25 | 349.75 | 333.5 | 758,895 |
| January 08, 2026 | 350 | 349.75 | 349.75 | 354.9 | 346.65 | 740,868 |
| January 07, 2026 | 341 | 350.5 | 350.5 | 365 | 338.05 | 3.54M |
| January 06, 2026 | 345 | 341.8 | 341.8 | 347.5 | 339.25 | 252,273 |
| January 05, 2026 | 355.3 | 342.2 | 342.2 | 355.55 | 340.4 | 429,031 |
| January 02, 2026 | 352.3 | 355.3 | 355.3 | 357 | 345.55 | 273,978 |
| January 01, 2026 | 342.4 | 352.2 | 352.2 | 353.7 | 338.5 | 246,947 |
| December 31, 2025 | 339 | 339.5 | 339.5 | 340.5 | 338 | 328,586 |
| December 30, 2025 | 343 | 339.15 | 339.15 | 345 | 337 | 566,599 |
| December 29, 2025 | 342.9 | 343.25 | 343.25 | 344.35 | 341.5 | 228,221 |
| December 26, 2025 | 350.75 | 344.7 | 344.7 | 350.8 | 344.15 | 306,026 |
| December 24, 2025 | 351.4 | 349 | 349 | 351.55 | 347.05 | 256,115 |
| December 23, 2025 | 349.7 | 351.4 | 351.4 | 355 | 346.5 | 1.42M |
| December 22, 2025 | 351 | 349.7 | 349.7 | 351 | 342.5 | 537,504 |
| December 19, 2025 | 349 | 352.75 | 352.75 | 353.95 | 347.5 | 267,599 |
| December 18, 2025 | 345 | 349.75 | 349.75 | 354.6 | 341.5 | 1.01M |
| December 17, 2025 | 346.1 | 346.4 | 346.4 | 347.9 | 342.95 | 257,478 |
| December 16, 2025 | 349 | 346.1 | 346.1 | 349 | 344.2 | 308,267 |
| December 15, 2025 | 346.75 | 348.85 | 348.85 | 352.25 | 346 | 265,296 |
| December 12, 2025 | 351.5 | 350.45 | 350.45 | 352.6 | 346.1 | 379,695 |
| December 11, 2025 | 349 | 349.75 | 349.75 | 352.3 | 347.05 | 148,743 |
| December 10, 2025 | 352 | 349.85 | 349.85 | 354 | 348.3 | 720,756 |
| December 09, 2025 | 347.1 | 351.05 | 351.05 | 353 | 343.4 | 345,819 |
| December 08, 2025 | 349.1 | 347.7 | 347.7 | 352.75 | 345.8 | 1.38M |
| December 05, 2025 | 355 | 349.1 | 349.1 | 356.75 | 344.9 | 1.7M |
| December 04, 2025 | 356 | 355.2 | 355.2 | 363.8 | 353.15 | 665,117 |
| December 03, 2025 | 357 | 355.8 | 355.8 | 357.1 | 352.15 | 1.17M |
| December 02, 2025 | 354.55 | 354.05 | 354.05 | 355.5 | 350.8 | 457,433 |
| December 01, 2025 | 356.8 | 353.1 | 353.1 | 356.8 | 351.95 | 250,829 |
| November 28, 2025 | 354.9 | 354.95 | 354.95 | 357.4 | 351.3 | 161,451 |
| November 27, 2025 | 359.6 | 353 | 353 | 359.6 | 351.6 | 344,294 |