340.10
-7.05(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 346 | 340.1 | 340.1 | 347 | 338 | 97,631 |
| February 19, 2026 | 356.45 | 347.15 | 347.15 | 356.45 | 343.6 | 67,319 |
| February 18, 2026 | 344.9 | 356.45 | 356.45 | 358.35 | 338.15 | 158,679 |
| February 17, 2026 | 340 | 340.8 | 340.8 | 348.6 | 331 | 108,151 |
| February 16, 2026 | 349.7 | 339 | 339 | 349.7 | 335 | 78,911 |
| February 13, 2026 | 349.5 | 349.7 | 349.7 | 353.3 | 336.55 | 138,108 |
| February 12, 2026 | 362.45 | 349.5 | 349.5 | 363.15 | 347.1 | 182,077 |
| February 11, 2026 | 377.65 | 361.8 | 361.8 | 377.65 | 359.25 | 250,542 |
| February 10, 2026 | 367.55 | 374.75 | 374.75 | 377 | 366.75 | 174,325 |
| February 09, 2026 | 363.4 | 367.55 | 367.55 | 371.4 | 363.25 | 302,540 |
| February 06, 2026 | 389.3 | 385.45 | 385.45 | 389.3 | 384 | 343,903 |
| February 05, 2026 | 387 | 388.2 | 388.2 | 390.5 | 386.05 | 214,119 |
| February 04, 2026 | 390.45 | 387.8 | 387.8 | 394.75 | 386.7 | 232,352 |
| February 03, 2026 | 394.5 | 389.65 | 389.65 | 394.85 | 387.05 | 179,479 |
| February 02, 2026 | 393.95 | 385.3 | 385.3 | 393.95 | 381 | 202,598 |
| February 01, 2026 | 388 | 391.3 | 391.3 | 398 | 378 | 181,721 |
| January 30, 2026 | 383.45 | 387.65 | 387.65 | 389 | 376.4 | 263,348 |
| January 29, 2026 | 418 | 390.5 | 390.5 | 422 | 377.3 | 935,801 |
| January 28, 2026 | 411.9 | 418.3 | 418.3 | 422.3 | 408.6 | 294,906 |
| January 27, 2026 | 426 | 406.5 | 406.5 | 429.8 | 391 | 2.11M |
| January 23, 2026 | 388.9 | 379.1 | 379.1 | 388.9 | 375 | 63,850 |
| January 22, 2026 | 380.9 | 383.15 | 383.15 | 393 | 377 | 104,831 |
| January 21, 2026 | 385.9 | 379.75 | 379.75 | 385.9 | 373.35 | 97,603 |
| January 20, 2026 | 389.05 | 385.9 | 385.9 | 405.65 | 383 | 199,233 |
| January 19, 2026 | 394.1 | 389.05 | 389.05 | 398.4 | 385.25 | 60,093 |
| January 16, 2026 | 402.4 | 396.9 | 396.9 | 403.3 | 394.25 | 70,001 |
| January 14, 2026 | 407 | 401.4 | 401.4 | 411.2 | 395.15 | 234,753 |
| January 13, 2026 | 415.5 | 404.85 | 404.85 | 429.95 | 401.85 | 271,723 |
| January 12, 2026 | 421.65 | 417.4 | 417.4 | 422 | 412.7 | 74,555 |
| January 09, 2026 | 430.6 | 421.65 | 421.65 | 432.75 | 416.05 | 94,939 |
| January 08, 2026 | 445.1 | 430.55 | 430.55 | 448.95 | 429.1 | 105,472 |
| January 07, 2026 | 456.4 | 445.1 | 445.1 | 456.45 | 440.6 | 140,913 |
| January 06, 2026 | 461 | 458.35 | 458.35 | 462.9 | 452 | 59,008 |
| January 05, 2026 | 460.3 | 460.5 | 460.5 | 463 | 453.35 | 60,665 |
| January 02, 2026 | 460.9 | 460.3 | 460.3 | 467.55 | 452.1 | 45,600 |
| January 01, 2026 | 461.9 | 458.5 | 458.5 | 461.9 | 455.55 | 19,483 |
| December 31, 2025 | 454.3 | 461.9 | 461.9 | 465.8 | 450.6 | 36,098 |
| December 30, 2025 | 462 | 452.55 | 452.55 | 462 | 450.05 | 54,934 |
| December 29, 2025 | 472.75 | 462.7 | 462.7 | 473.65 | 460.1 | 54,516 |
| December 26, 2025 | 469.95 | 472.75 | 472.75 | 489.5 | 462.6 | 176,906 |
| December 24, 2025 | 461.25 | 465.75 | 465.75 | 470.85 | 458.85 | 75,563 |
| December 23, 2025 | 460.05 | 458.85 | 458.85 | 471.1 | 458 | 233,663 |
| December 22, 2025 | 457.5 | 457.8 | 457.8 | 470.2 | 452.3 | 77,254 |
| December 19, 2025 | 461.1 | 455.15 | 455.15 | 461.1 | 447.3 | 170,543 |
| December 18, 2025 | 457.1 | 458.65 | 458.65 | 462 | 449.1 | 54,559 |
| December 17, 2025 | 465 | 457.05 | 457.05 | 465.1 | 455.3 | 49,783 |
| December 16, 2025 | 471 | 464.75 | 464.75 | 476.5 | 462 | 74,664 |
| December 15, 2025 | 473.9 | 474 | 474 | 481.95 | 467.55 | 61,576 |
| December 12, 2025 | 462.75 | 471.8 | 471.8 | 480 | 462.7 | 192,504 |
| December 11, 2025 | 472.1 | 461.25 | 461.25 | 475.65 | 451 | 257,798 |
| December 10, 2025 | 465 | 473.45 | 473.45 | 490 | 465 | 249,989 |
| December 09, 2025 | 468 | 462.6 | 462.6 | 473.2 | 458.6 | 123,160 |
| December 08, 2025 | 485.2 | 471.45 | 471.45 | 487.8 | 468.05 | 89,544 |
| December 05, 2025 | 501.1 | 485.2 | 485.2 | 501.1 | 482 | 97,497 |
| December 04, 2025 | 503.15 | 498.45 | 498.45 | 505.9 | 496 | 44,265 |
| December 03, 2025 | 508.95 | 500.55 | 500.55 | 508.95 | 493 | 252,400 |
| December 02, 2025 | 509.65 | 506.55 | 506.55 | 513.45 | 501 | 51,611 |
| December 01, 2025 | 521 | 507.05 | 507.05 | 523.9 | 505 | 86,281 |
| November 28, 2025 | 525.15 | 518.3 | 518.3 | 525.2 | 515 | 86,604 |
| November 27, 2025 | 530.75 | 525.15 | 525.15 | 533.95 | 523 | 53,665 |