301.45
-3.5(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 305.05 | 301.45 | 301.45 | 305.3 | 300.3 | 55,231 |
| February 19, 2026 | 307.1 | 304.95 | 304.95 | 312 | 303.1 | 84,506 |
| February 18, 2026 | 314 | 312 | 312 | 315.45 | 310.1 | 42,348 |
| February 17, 2026 | 302.4 | 314.35 | 314.35 | 317.4 | 302.4 | 54,604 |
| February 16, 2026 | 305.6 | 304.9 | 304.9 | 308.55 | 302.05 | 52,841 |
| February 13, 2026 | 307 | 309.5 | 309.5 | 313.4 | 307 | 79,527 |
| February 12, 2026 | 320 | 312.05 | 312.05 | 328.95 | 304.6 | 362,954 |
| February 11, 2026 | 332.4 | 335.05 | 335.05 | 342 | 330.4 | 59,913 |
| February 10, 2026 | 329 | 333.85 | 333.85 | 337 | 329 | 81,124 |
| February 09, 2026 | 329.3 | 330.45 | 330.45 | 334.5 | 328.6 | 57,418 |
| February 06, 2026 | 327.95 | 327.7 | 327.7 | 330.1 | 322.1 | 30,374 |
| February 05, 2026 | 335.5 | 327.65 | 327.65 | 338.75 | 325.95 | 51,669 |
| February 04, 2026 | 335.8 | 335.2 | 335.2 | 338.95 | 331.65 | 102,737 |
| February 03, 2026 | 335 | 331.25 | 331.25 | 345.15 | 326.95 | 79,638 |
| February 02, 2026 | 315.55 | 318.2 | 318.2 | 319.6 | 310.05 | 31,822 |
| February 01, 2026 | 312.05 | 315.55 | 315.55 | 321.35 | 310.05 | 27,907 |
| January 30, 2026 | 312 | 314.3 | 314.3 | 317.45 | 308.8 | 33,248 |
| January 29, 2026 | 312.5 | 312 | 312 | 313.2 | 308.3 | 14,674 |
| January 28, 2026 | 308.5 | 312.7 | 312.7 | 315.85 | 308.5 | 36,443 |
| January 27, 2026 | 311 | 308.65 | 308.65 | 315.25 | 306 | 27,214 |
| January 23, 2026 | 317 | 313.7 | 313.7 | 323.5 | 310 | 58,876 |
| January 22, 2026 | 316.55 | 323 | 323 | 325 | 315.55 | 32,452 |
| January 21, 2026 | 312.2 | 315.7 | 315.7 | 322 | 312 | 40,514 |
| January 20, 2026 | 330.5 | 317.7 | 317.7 | 335.95 | 314.1 | 40,338 |
| January 19, 2026 | 330 | 331.1 | 331.1 | 340 | 326.1 | 19,703 |
| January 16, 2026 | 334.1 | 331.85 | 331.85 | 336.65 | 331 | 17,794 |
| January 14, 2026 | 331.15 | 335.2 | 335.2 | 336.7 | 331.15 | 10,597 |
| January 13, 2026 | 331.2 | 333.65 | 333.65 | 337.9 | 330.9 | 20,946 |
| January 12, 2026 | 335 | 334.05 | 334.05 | 337.25 | 328.8 | 34,111 |
| January 09, 2026 | 340.1 | 335 | 335 | 343.9 | 333.25 | 38,782 |
| January 08, 2026 | 344.35 | 341.65 | 341.65 | 349.75 | 340.05 | 25,051 |
| January 07, 2026 | 344 | 347.85 | 347.85 | 349.15 | 344 | 25,372 |
| January 06, 2026 | 345 | 347.2 | 347.2 | 349.85 | 342.1 | 22,911 |
| January 05, 2026 | 350.35 | 347 | 347 | 355 | 345.25 | 28,558 |
| January 02, 2026 | 349.9 | 353.9 | 353.9 | 355 | 348.3 | 76,727 |
| January 01, 2026 | 351.9 | 349.5 | 349.5 | 354.4 | 347.5 | 76,843 |
| December 31, 2025 | 352 | 351.35 | 351.35 | 353.75 | 349.05 | 34,935 |
| December 30, 2025 | 357.1 | 348.95 | 348.95 | 358.45 | 346.6 | 58,706 |
| December 29, 2025 | 357 | 358.6 | 358.6 | 360.65 | 355.05 | 26,274 |
| December 26, 2025 | 364 | 358.45 | 358.45 | 367.7 | 357.4 | 29,406 |
| December 24, 2025 | 365.45 | 364.85 | 364.85 | 368 | 362.9 | 30,905 |
| December 23, 2025 | 364 | 365.45 | 365.45 | 367 | 363.1 | 25,402 |
| December 22, 2025 | 360.2 | 364.25 | 364.25 | 368.75 | 360.2 | 39,476 |
| December 19, 2025 | 362 | 363.35 | 363.35 | 366 | 359.1 | 19,857 |
| December 18, 2025 | 367 | 360.65 | 360.65 | 367.85 | 358 | 39,723 |
| December 17, 2025 | 359.05 | 367.15 | 367.15 | 369.8 | 359 | 115,418 |
| December 16, 2025 | 357.15 | 360.1 | 360.1 | 366 | 354.25 | 57,940 |
| December 15, 2025 | 351.65 | 357.15 | 357.15 | 361.5 | 348.15 | 34,117 |
| December 12, 2025 | 341 | 351.65 | 351.65 | 355.05 | 341 | 43,001 |
| December 11, 2025 | 336.4 | 346.05 | 346.05 | 347 | 335.75 | 28,199 |
| December 10, 2025 | 335.6 | 338.7 | 338.7 | 342.7 | 334.2 | 37,065 |
| December 09, 2025 | 336 | 337.4 | 337.4 | 340 | 331.8 | 31,996 |
| December 08, 2025 | 342.1 | 335.65 | 335.65 | 342.15 | 332.7 | 34,606 |
| December 05, 2025 | 337 | 338.95 | 338.95 | 344 | 332.1 | 96,111 |
| December 04, 2025 | 338.8 | 337.95 | 337.95 | 344.7 | 336.35 | 22,676 |
| December 03, 2025 | 337.45 | 339.75 | 339.75 | 341.55 | 335.2 | 38,943 |
| December 02, 2025 | 338.45 | 337.45 | 337.45 | 339.25 | 334 | 36,689 |
| December 01, 2025 | 346.4 | 338.7 | 338.7 | 348 | 338 | 50,139 |
| November 28, 2025 | 346.1 | 345.4 | 345.4 | 349.55 | 344.9 | 37,425 |
| November 27, 2025 | 354.2 | 348.9 | 348.9 | 356.6 | 347.5 | 88,173 |