325.70
-3.55(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 325.2 | 325.7 | 325.7 | 329 | 323 | 29,779 |
| February 19, 2026 | 332.6 | 329.25 | 329.25 | 332.6 | 327 | 38,542 |
| February 18, 2026 | 333.05 | 328.95 | 328.95 | 335.9 | 325.65 | 48,117 |
| February 17, 2026 | 332.8 | 333.25 | 333.25 | 338.95 | 331.25 | 32,445 |
| February 16, 2026 | 333.5 | 336.3 | 336.3 | 341.3 | 333.5 | 20,219 |
| February 13, 2026 | 344.4 | 341.25 | 341.25 | 346.9 | 335.35 | 40,877 |
| February 12, 2026 | 341.15 | 344.4 | 344.4 | 347.3 | 335.4 | 96,193 |
| February 11, 2026 | 340.15 | 341.15 | 341.15 | 344.95 | 334.75 | 41,474 |
| February 10, 2026 | 342.15 | 343.6 | 343.6 | 345 | 340 | 66,136 |
| February 09, 2026 | 341.45 | 339.7 | 339.7 | 349.9 | 334.1 | 68,677 |
| February 06, 2026 | 346 | 341.9 | 341.9 | 346.7 | 332.2 | 156,646 |
| February 05, 2026 | 335.9 | 345.4 | 345.4 | 358.35 | 335.9 | 488,873 |
| February 04, 2026 | 323.05 | 331.5 | 331.5 | 332.4 | 316 | 54,369 |
| February 03, 2026 | 325.9 | 323.85 | 323.85 | 328 | 316.55 | 168,393 |
| February 02, 2026 | 323.8 | 319.3 | 319.3 | 323.8 | 317.8 | 41,141 |
| February 01, 2026 | 336.95 | 320.45 | 320.45 | 336.95 | 318 | 74,046 |
| January 30, 2026 | 328 | 336.8 | 336.8 | 339.7 | 318.1 | 74,023 |
| January 29, 2026 | 322.8 | 329.7 | 329.7 | 332 | 318.5 | 81,376 |
| January 28, 2026 | 315.8 | 322.9 | 322.9 | 326.45 | 314.85 | 176,035 |
| January 27, 2026 | 318.6 | 314.85 | 314.85 | 319.95 | 309.5 | 58,730 |
| January 23, 2026 | 322.35 | 319.75 | 319.75 | 322.4 | 317.45 | 43,980 |
| January 22, 2026 | 318.1 | 319.75 | 319.75 | 322.4 | 315.9 | 64,467 |
| January 21, 2026 | 312.45 | 315.3 | 315.3 | 317.65 | 310.65 | 66,712 |
| January 20, 2026 | 319.35 | 314.8 | 314.8 | 320.35 | 308.85 | 60,328 |
| January 19, 2026 | 316 | 317.45 | 317.45 | 324.85 | 316 | 113,425 |
| January 16, 2026 | 332.3 | 321.75 | 321.75 | 332.3 | 309.85 | 105,898 |
| January 14, 2026 | 331 | 328.25 | 328.25 | 334.6 | 323 | 50,067 |
| January 13, 2026 | 325 | 328.85 | 328.85 | 330.75 | 322.55 | 31,188 |
| January 12, 2026 | 328.95 | 324.65 | 324.65 | 328.95 | 319 | 43,191 |
| January 09, 2026 | 335.95 | 324.7 | 324.7 | 335.95 | 323 | 80,761 |
| January 08, 2026 | 338.1 | 334.15 | 334.15 | 338.1 | 330 | 73,556 |
| January 07, 2026 | 340 | 335.35 | 335.35 | 340 | 332.2 | 35,992 |
| January 06, 2026 | 332.15 | 338 | 338 | 340.05 | 329.05 | 102,630 |
| January 05, 2026 | 338.65 | 332.15 | 332.15 | 340.45 | 329.8 | 47,878 |
| January 02, 2026 | 329.9 | 337.15 | 337.15 | 344 | 327.65 | 132,289 |
| January 01, 2026 | 329.75 | 328.9 | 328.9 | 330.8 | 327.05 | 26,152 |
| December 31, 2025 | 321.5 | 328.75 | 328.75 | 330.4 | 321.5 | 47,266 |
| December 30, 2025 | 325 | 322.65 | 322.65 | 326.75 | 320.5 | 32,560 |
| December 29, 2025 | 329.7 | 324.9 | 324.9 | 329.7 | 323.4 | 36,240 |
| December 26, 2025 | 329.7 | 328.7 | 328.7 | 331.7 | 327.25 | 38,762 |
| December 24, 2025 | 333 | 329.35 | 329.35 | 334.2 | 328.65 | 22,354 |
| December 23, 2025 | 334.8 | 332 | 332 | 335.85 | 328.05 | 48,355 |
| December 22, 2025 | 332.6 | 332.1 | 332.1 | 334.7 | 329.75 | 30,575 |
| December 19, 2025 | 327.4 | 331.75 | 331.75 | 335 | 324.9 | 51,545 |
| December 18, 2025 | 331.7 | 325.45 | 325.45 | 331.7 | 323.1 | 77,348 |
| December 17, 2025 | 330.2 | 329.25 | 329.25 | 331.4 | 324.3 | 44,872 |
| December 16, 2025 | 329.95 | 330.2 | 330.2 | 333.8 | 327 | 59,404 |
| December 15, 2025 | 324.75 | 330.95 | 330.95 | 332 | 320.5 | 87,173 |
| December 12, 2025 | 322.5 | 324.75 | 324.75 | 328 | 319.75 | 55,855 |
| December 11, 2025 | 324 | 323.8 | 323.8 | 326.2 | 319.55 | 39,600 |
| December 10, 2025 | 320.2 | 323.9 | 323.9 | 332.4 | 320.2 | 92,793 |
| December 09, 2025 | 317.6 | 320.9 | 320.9 | 321.9 | 310.55 | 48,666 |
| December 08, 2025 | 317.75 | 317.6 | 317.6 | 324 | 312.85 | 99,737 |
| December 05, 2025 | 321.3 | 314.35 | 314.35 | 323.4 | 308.45 | 158,884 |
| December 04, 2025 | 322 | 321 | 321 | 325 | 319 | 47,488 |
| December 03, 2025 | 326.15 | 321.8 | 321.8 | 329.8 | 320.4 | 57,406 |
| December 02, 2025 | 325 | 326.15 | 326.15 | 331.05 | 320.8 | 96,979 |
| December 01, 2025 | 332.55 | 323.25 | 323.25 | 339.6 | 319.55 | 139,910 |
| November 28, 2025 | 338.9 | 335.55 | 335.55 | 340.1 | 332.55 | 32,220 |
| November 27, 2025 | 338.7 | 337.85 | 337.85 | 340 | 331.25 | 67,281 |