316.50
-6.3(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 320 | 322.8 | 322.8 | 328 | 312.4 | 25,443 |
| February 27, 2026 | 332.4 | 329.6 | 329.6 | 332.6 | 328.05 | 8,635 |
| February 26, 2026 | 328.05 | 333.95 | 333.95 | 335.55 | 328.05 | 6,002 |
| February 25, 2026 | 332.4 | 328.55 | 328.55 | 334.55 | 328 | 16,592 |
| February 24, 2026 | 338.6 | 332.4 | 332.4 | 338.6 | 331.9 | 5,382 |
| February 23, 2026 | 336.1 | 336.45 | 336.45 | 337.7 | 333.5 | 12,069 |
| February 20, 2026 | 330.9 | 337.8 | 337.8 | 353.45 | 330.15 | 37,776 |
| February 19, 2026 | 335 | 333.8 | 333.8 | 337.95 | 333 | 5,617 |
| February 18, 2026 | 332.9 | 335.3 | 335.3 | 338.35 | 331.6 | 8,657 |
| February 17, 2026 | 330.3 | 334.55 | 334.55 | 337.4 | 325.35 | 16,195 |
| February 16, 2026 | 337.8 | 331.95 | 331.95 | 339.05 | 330 | 16,092 |
| February 13, 2026 | 338.9 | 337.8 | 337.8 | 340 | 334.7 | 9,928 |
| February 12, 2026 | 340.05 | 338.8 | 338.8 | 340.05 | 335 | 9,980 |
| February 11, 2026 | 351.8 | 340.05 | 340.05 | 351.8 | 334.05 | 31,150 |
| February 10, 2026 | 350.1 | 350.3 | 350.3 | 358.55 | 347.1 | 27,416 |
| February 09, 2026 | 362.4 | 353.1 | 353.1 | 363.3 | 345.15 | 39,235 |
| February 06, 2026 | 354 | 356.9 | 356.9 | 362.95 | 344.05 | 62,894 |
| February 05, 2026 | 337 | 348.3 | 348.3 | 357.45 | 335 | 61,428 |
| February 04, 2026 | 341.4 | 341.7 | 341.7 | 343.05 | 336 | 14,804 |
| February 03, 2026 | 334.3 | 338.25 | 338.25 | 344.2 | 332.5 | 10,583 |
| February 02, 2026 | 330.85 | 331.55 | 331.55 | 333.85 | 323.35 | 10,489 |
| February 01, 2026 | 331 | 332.85 | 332.85 | 343.7 | 326.15 | 12,019 |
| January 30, 2026 | 319 | 332.25 | 332.25 | 335 | 319 | 12,232 |
| January 29, 2026 | 327.2 | 323.95 | 323.95 | 331.6 | 320.1 | 13,900 |
| January 28, 2026 | 318 | 331.8 | 331.8 | 335 | 318 | 15,616 |
| January 27, 2026 | 325.1 | 319.9 | 319.9 | 333.95 | 318.05 | 13,869 |
| January 23, 2026 | 340 | 325.85 | 325.85 | 340 | 325.05 | 10,409 |
| January 22, 2026 | 332.1 | 338.85 | 338.85 | 339.85 | 331.05 | 13,382 |
| January 21, 2026 | 320 | 335.1 | 335.1 | 339 | 315 | 24,047 |
| January 20, 2026 | 335 | 324.4 | 324.4 | 338.35 | 321.05 | 21,672 |
| January 19, 2026 | 336.1 | 337.45 | 337.45 | 341.45 | 335.05 | 9,479 |
| January 16, 2026 | 338.5 | 341.3 | 341.3 | 342.4 | 337.55 | 10,772 |
| January 14, 2026 | 335 | 341.65 | 341.65 | 347.9 | 335 | 14,207 |
| January 13, 2026 | 341 | 338.2 | 338.2 | 344.9 | 337.65 | 13,965 |
| January 12, 2026 | 335.8 | 340.45 | 340.45 | 344.85 | 335.8 | 12,605 |
| January 09, 2026 | 347.2 | 339.85 | 339.85 | 356.25 | 334.7 | 27,916 |
| January 08, 2026 | 353.2 | 350.2 | 350.2 | 355.7 | 346.8 | 14,497 |
| January 07, 2026 | 349.7 | 356.75 | 356.75 | 357 | 349.7 | 8,098 |
| January 06, 2026 | 350.25 | 353.45 | 353.45 | 354.85 | 350.25 | 9,347 |
| January 05, 2026 | 359.1 | 353.25 | 353.25 | 360.5 | 352.1 | 17,205 |
| January 02, 2026 | 354 | 359.1 | 359.1 | 359.9 | 354 | 7,367 |
| January 01, 2026 | 356.05 | 356.5 | 356.5 | 359.2 | 355.1 | 6,654 |
| December 31, 2025 | 358.5 | 358.65 | 358.65 | 360 | 355.55 | 8,849 |
| December 30, 2025 | 358.5 | 357.55 | 357.55 | 359.9 | 355.35 | 4,481 |
| December 29, 2025 | 362 | 358.15 | 358.15 | 363.2 | 356 | 11,456 |
| December 26, 2025 | 358.6 | 358.2 | 358.2 | 360.35 | 355.1 | 7,023 |
| December 24, 2025 | 362.35 | 358.25 | 358.25 | 362.35 | 356 | 6,085 |
| December 23, 2025 | 360.9 | 358.4 | 358.4 | 361.95 | 354.2 | 7,927 |
| December 22, 2025 | 359.8 | 360.95 | 360.95 | 370 | 355 | 14,384 |
| December 19, 2025 | 357 | 356.25 | 356.25 | 359.8 | 352.05 | 8,168 |
| December 18, 2025 | 353.6 | 357.35 | 357.35 | 359 | 352.5 | 4,727 |
| December 17, 2025 | 359.7 | 353.6 | 353.6 | 359.7 | 352.1 | 4,475 |
| December 16, 2025 | 356.95 | 356.3 | 356.3 | 357.65 | 353.4 | 5,602 |
| December 15, 2025 | 359 | 357.65 | 357.65 | 360 | 352.65 | 9,145 |
| December 12, 2025 | 355.05 | 358.25 | 358.25 | 360 | 352 | 13,850 |
| December 11, 2025 | 355.75 | 353.8 | 353.8 | 363.4 | 350.5 | 9,668 |
| December 10, 2025 | 351.25 | 356.35 | 356.35 | 364 | 351.25 | 13,426 |
| December 09, 2025 | 351 | 353 | 353 | 359 | 340 | 20,414 |
| December 08, 2025 | 361.3 | 351.05 | 351.05 | 361.3 | 350.1 | 12,677 |
| December 05, 2025 | 358.1 | 359.55 | 359.55 | 364 | 356.55 | 8,481 |