336.60
-11.8(-3.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 348 | 336.6 | 336.6 | 348.7 | 334.75 | 273,855 |
| February 19, 2026 | 359.5 | 348.4 | 348.4 | 362.05 | 346.2 | 183,693 |
| February 18, 2026 | 364.15 | 358.25 | 358.25 | 368.4 | 352.85 | 135,078 |
| February 17, 2026 | 355 | 364.15 | 364.15 | 367.7 | 354.9 | 122,639 |
| February 16, 2026 | 358.05 | 355.9 | 355.9 | 363 | 354.6 | 88,672 |
| February 13, 2026 | 364.4 | 363.35 | 363.35 | 366.8 | 358.7 | 116,887 |
| February 12, 2026 | 358.75 | 364.45 | 364.45 | 367.2 | 353.85 | 203,585 |
| February 11, 2026 | 365.8 | 360.15 | 360.15 | 366.2 | 356.6 | 231,208 |
| February 10, 2026 | 360.65 | 365.8 | 365.8 | 375.95 | 357.05 | 321,566 |
| February 09, 2026 | 347.45 | 360.7 | 360.7 | 365 | 347.45 | 316,379 |
| February 06, 2026 | 360.05 | 345.8 | 345.8 | 360.05 | 344.55 | 500,799 |
| February 05, 2026 | 373 | 357.85 | 357.85 | 380 | 356.7 | 290,011 |
| February 04, 2026 | 383.45 | 370.2 | 370.2 | 387.95 | 369 | 154,625 |
| February 03, 2026 | 397.2 | 385.45 | 385.45 | 397.2 | 375.1 | 274,333 |
| February 02, 2026 | 367 | 361 | 361 | 367 | 357 | 115,344 |
| February 01, 2026 | 374.55 | 369.5 | 369.5 | 380.8 | 365 | 109,958 |
| January 30, 2026 | 362.95 | 374.55 | 374.55 | 382 | 360.7 | 191,475 |
| January 29, 2026 | 353 | 365.25 | 365.25 | 368.9 | 351.2 | 189,819 |
| January 28, 2026 | 351.35 | 352.75 | 352.75 | 356.8 | 348.5 | 107,755 |
| January 27, 2026 | 355 | 350.05 | 350.05 | 359.35 | 347.15 | 96,006 |
| January 23, 2026 | 368 | 359.75 | 359.75 | 369 | 355.25 | 199,757 |
| January 22, 2026 | 364.5 | 366.95 | 366.95 | 370.7 | 358.35 | 151,889 |
| January 21, 2026 | 352.55 | 362.65 | 362.65 | 367.05 | 345.8 | 471,891 |
| January 20, 2026 | 384 | 366.3 | 366.3 | 385.6 | 361.25 | 169,926 |
| January 19, 2026 | 390 | 384.35 | 384.35 | 390.75 | 382 | 220,699 |
| January 16, 2026 | 395.35 | 392.55 | 392.55 | 399.5 | 389.3 | 190,519 |
| January 14, 2026 | 398.1 | 397.3 | 397.3 | 402.5 | 393.4 | 96,304 |
| January 13, 2026 | 407.95 | 399.85 | 399.85 | 414.45 | 398.5 | 183,194 |
| January 12, 2026 | 405 | 406.75 | 406.75 | 411.8 | 401.4 | 225,071 |
| January 09, 2026 | 418 | 406.1 | 406.1 | 418 | 405.1 | 112,081 |
| January 08, 2026 | 408.55 | 413.1 | 413.1 | 416.5 | 402 | 323,129 |
| January 07, 2026 | 410.7 | 408.05 | 408.05 | 416.45 | 407.15 | 116,334 |
| January 06, 2026 | 416.2 | 411.45 | 411.45 | 417.35 | 410 | 73,161 |
| January 05, 2026 | 416.75 | 416.05 | 416.05 | 424 | 413 | 101,629 |
| January 02, 2026 | 414.75 | 415.85 | 415.85 | 417.7 | 413.9 | 54,963 |
| January 01, 2026 | 415.55 | 414.6 | 414.6 | 417.9 | 412.8 | 58,809 |
| December 31, 2025 | 412 | 415.75 | 415.75 | 418.15 | 412 | 66,875 |
| December 30, 2025 | 412.6 | 411.8 | 411.8 | 418.6 | 410.95 | 95,932 |
| December 29, 2025 | 423 | 414 | 414 | 425 | 411.75 | 100,202 |
| December 26, 2025 | 426.3 | 421.45 | 421.45 | 427.95 | 420 | 55,399 |
| December 24, 2025 | 424.65 | 425.85 | 425.85 | 442.4 | 424.05 | 224,250 |
| December 23, 2025 | 427.2 | 424.65 | 424.65 | 428.7 | 424 | 50,519 |
| December 22, 2025 | 424 | 424.85 | 424.85 | 432.5 | 422 | 97,860 |
| December 19, 2025 | 422.75 | 421.25 | 421.25 | 425 | 419.3 | 54,475 |
| December 18, 2025 | 420.5 | 422.6 | 422.6 | 423.6 | 416 | 52,503 |
| December 17, 2025 | 421.9 | 420.5 | 420.5 | 423.55 | 418.4 | 48,359 |
| December 16, 2025 | 425.1 | 419.8 | 419.8 | 425.65 | 419.15 | 72,335 |
| December 15, 2025 | 428.5 | 427.25 | 427.25 | 432.5 | 424.65 | 74,659 |
| December 12, 2025 | 425.7 | 428.35 | 428.35 | 430.05 | 423 | 72,889 |
| December 11, 2025 | 417.75 | 425.7 | 425.7 | 426.6 | 416.1 | 61,949 |
| December 10, 2025 | 420.65 | 417.75 | 417.75 | 430.1 | 413.2 | 97,489 |
| December 09, 2025 | 417 | 420.65 | 420.65 | 429.5 | 414 | 139,056 |
| December 08, 2025 | 426.95 | 417.65 | 417.65 | 430.65 | 415.5 | 139,507 |
| December 05, 2025 | 429 | 426.95 | 426.95 | 435 | 424 | 96,285 |
| December 04, 2025 | 434.15 | 430 | 430 | 440.4 | 429.05 | 107,396 |
| December 03, 2025 | 432.65 | 434.1 | 434.1 | 438.05 | 430.5 | 113,954 |
| December 02, 2025 | 429 | 433.15 | 433.15 | 435.6 | 425.4 | 93,202 |
| December 01, 2025 | 430.2 | 430.1 | 430.1 | 435.2 | 428.45 | 70,598 |
| November 28, 2025 | 433.5 | 429.15 | 429.15 | 439 | 424.1 | 150,584 |
| November 27, 2025 | 433.95 | 433.5 | 433.5 | 438.55 | 428.85 | 122,633 |