336.45
+3.25(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 333.2 | 336.45 | 336.45 | 338.9 | 332.4 | 1.18M |
| February 19, 2026 | 341.55 | 333.2 | 333.2 | 343.5 | 331.35 | 1.61M |
| February 18, 2026 | 340.5 | 341.65 | 341.65 | 342.65 | 338.25 | 808,524 |
| February 17, 2026 | 342.5 | 341.1 | 341.1 | 343.85 | 340 | 1.37M |
| February 16, 2026 | 336 | 340.85 | 340.85 | 341.5 | 332.2 | 1.18M |
| February 13, 2026 | 337.7 | 336.8 | 336.8 | 340.35 | 332.15 | 1.63M |
| February 12, 2026 | 341.1 | 338.05 | 338.05 | 341.1 | 334.3 | 1.71M |
| February 11, 2026 | 339.05 | 341.1 | 341.1 | 341.65 | 337.6 | 912,523 |
| February 10, 2026 | 342 | 338.8 | 338.8 | 344 | 337.1 | 1.4M |
| February 09, 2026 | 334.5 | 340.45 | 340.45 | 341 | 333.4 | 1.35M |
| February 06, 2026 | 336.8 | 332.65 | 332.65 | 336.8 | 329.2 | 1.48M |
| February 05, 2026 | 343 | 336.8 | 336.8 | 343 | 335.1 | 1.05M |
| February 04, 2026 | 338 | 341.5 | 341.5 | 345.9 | 332.55 | 8.49M |
| February 03, 2026 | 335 | 328 | 328 | 337 | 323.75 | 3M |
| February 02, 2026 | 318 | 321.2 | 321.2 | 323.45 | 308.45 | 1.93M |
| February 01, 2026 | 324 | 316.65 | 316.65 | 325.95 | 311.5 | 1.61M |
| January 30, 2026 | 320 | 321.6 | 321.6 | 326 | 314.9 | 3.66M |
| January 29, 2026 | 321.15 | 320.85 | 320.85 | 322.15 | 312.9 | 3.24M |
| January 28, 2026 | 323.25 | 321.15 | 321.15 | 326 | 319.7 | 2.49M |
| January 27, 2026 | 325.65 | 323.25 | 323.25 | 326.8 | 319.05 | 1.49M |
| January 23, 2026 | 334.25 | 325.2 | 325.2 | 337.35 | 324.15 | 1.12M |
| January 22, 2026 | 327.85 | 334.25 | 334.25 | 335.45 | 327.55 | 1.33M |
| January 21, 2026 | 330 | 325.95 | 325.95 | 333 | 322.4 | 2.74M |
| January 20, 2026 | 341.6 | 330.5 | 330.5 | 342.8 | 329.1 | 1.18M |
| January 19, 2026 | 343 | 342.3 | 342.3 | 344.65 | 341.1 | 779,413 |
| January 16, 2026 | 345.35 | 345.55 | 345.55 | 348.95 | 343.5 | 661,592 |
| January 14, 2026 | 345 | 345.35 | 345.35 | 346.45 | 342.75 | 989,695 |
| January 13, 2026 | 350.1 | 346 | 346 | 351.8 | 343 | 917,919 |
| January 12, 2026 | 345 | 349.7 | 349.7 | 350.75 | 340 | 2.01M |
| January 09, 2026 | 350.7 | 346.45 | 346.45 | 353.75 | 345.6 | 1.11M |
| January 08, 2026 | 359.5 | 352.8 | 352.8 | 361.85 | 351.5 | 1.28M |
| January 07, 2026 | 363.8 | 359.4 | 359.4 | 364.25 | 357.7 | 1.12M |
| January 06, 2026 | 367.3 | 363.8 | 363.8 | 368.25 | 361.8 | 924,524 |
| January 05, 2026 | 368.2 | 367.3 | 367.3 | 375.7 | 365.4 | 2.52M |
| January 02, 2026 | 362.5 | 367.7 | 367.7 | 369 | 362.5 | 1.08M |
| January 01, 2026 | 363 | 363.25 | 363.25 | 364 | 361.1 | 589,837 |
| December 31, 2025 | 357.85 | 362.2 | 362.2 | 363.5 | 357.25 | 731,422 |
| December 30, 2025 | 360.8 | 357.85 | 357.85 | 361.85 | 357.3 | 724,713 |
| December 29, 2025 | 365.05 | 361.9 | 361.9 | 366.2 | 361.2 | 579,834 |
| December 26, 2025 | 365.05 | 365.15 | 365.15 | 369.75 | 364.35 | 456,972 |
| December 24, 2025 | 370.05 | 367.15 | 367.15 | 372.95 | 365.5 | 686,426 |
| December 23, 2025 | 366.35 | 370.05 | 370.05 | 371.4 | 364.2 | 1.26M |
| December 22, 2025 | 363.95 | 366.25 | 366.25 | 369.1 | 363.6 | 1.19M |
| December 19, 2025 | 359.05 | 363.25 | 363.25 | 364 | 358.05 | 1.66M |
| December 18, 2025 | 363 | 359.05 | 359.05 | 363.7 | 357.2 | 1.06M |
| December 17, 2025 | 366 | 363.8 | 363.8 | 366.4 | 361.5 | 878,512 |
| December 16, 2025 | 370.95 | 366.25 | 366.25 | 371.9 | 364.1 | 1.33M |
| December 15, 2025 | 373.75 | 372.45 | 372.45 | 373.75 | 369.9 | 671,306 |
| December 12, 2025 | 374 | 373.75 | 373.75 | 375.9 | 370.95 | 799,876 |
| December 11, 2025 | 370.4 | 374.6 | 374.6 | 375.25 | 368.3 | 600,771 |
| December 10, 2025 | 373.5 | 370.4 | 370.4 | 375.25 | 368 | 1.16M |
| December 09, 2025 | 371.55 | 373.4 | 373.4 | 374.55 | 367 | 1.17M |
| December 08, 2025 | 377.75 | 373.25 | 373.25 | 380.4 | 370.5 | 2.43M |
| December 05, 2025 | 380.3 | 380.15 | 380.15 | 380.75 | 375.9 | 921,587 |
| December 04, 2025 | 371.7 | 380.35 | 380.35 | 381.75 | 371.7 | 2.19M |
| December 03, 2025 | 377.5 | 372.65 | 372.65 | 378.6 | 370.3 | 2.34M |
| December 02, 2025 | 380.2 | 378.45 | 378.45 | 381 | 376.2 | 1.26M |
| December 01, 2025 | 375.6 | 380.15 | 380.15 | 381 | 374.8 | 1.97M |
| November 28, 2025 | 370 | 374.8 | 374.8 | 376 | 368 | 1.78M |
| November 27, 2025 | 368 | 368.35 | 368.35 | 369.35 | 364 | 1.52M |