380.95
+2.4(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 375 | 380.95 | 380.95 | 386.3 | 373.35 | 474,102 |
| February 19, 2026 | 385.55 | 378.55 | 378.55 | 391.95 | 375 | 670,060 |
| February 18, 2026 | 389.9 | 384.2 | 384.2 | 392.1 | 373.4 | 1.19M |
| February 17, 2026 | 387 | 387.9 | 387.9 | 402 | 386.25 | 569,880 |
| February 16, 2026 | 392 | 392.7 | 392.7 | 403.65 | 380.1 | 752,775 |
| February 13, 2026 | 378.05 | 393.35 | 393.35 | 406.5 | 377.45 | 1.55M |
| February 12, 2026 | 387 | 383.75 | 383.75 | 396.3 | 382.8 | 792,351 |
| February 11, 2026 | 414.85 | 391.9 | 391.9 | 419.9 | 390 | 1.7M |
| February 10, 2026 | 408.8 | 411.1 | 411.1 | 444 | 405 | 6.04M |
| February 09, 2026 | 389 | 407.25 | 407.25 | 428.75 | 385 | 8.48M |
| February 06, 2026 | 354.95 | 365.65 | 365.65 | 369 | 346.4 | 779,407 |
| February 05, 2026 | 357.1 | 354.95 | 354.95 | 357.1 | 346.5 | 547,703 |
| February 04, 2026 | 361 | 361.75 | 361.75 | 366.5 | 353 | 1.85M |
| February 03, 2026 | 357.7 | 357.7 | 357.7 | 357.7 | 342.05 | 2.4M |
| February 02, 2026 | 305.05 | 298.1 | 298.1 | 311.95 | 289.8 | 594,605 |
| February 01, 2026 | 311.15 | 305.85 | 305.85 | 314.85 | 301 | 211,209 |
| January 30, 2026 | 314.05 | 311.15 | 311.15 | 316.25 | 308.5 | 235,711 |
| January 29, 2026 | 322.25 | 315 | 315 | 323.95 | 305 | 489,622 |
| January 28, 2026 | 297.7 | 322.25 | 322.25 | 332.45 | 295 | 949,840 |
| January 27, 2026 | 300 | 292.5 | 292.5 | 300.2 | 283.7 | 717,106 |
| January 23, 2026 | 314.1 | 296.95 | 296.95 | 314.1 | 295 | 361,186 |
| January 22, 2026 | 300 | 309.45 | 309.45 | 312.5 | 297.5 | 446,576 |
| January 21, 2026 | 308.05 | 292.5 | 292.5 | 316 | 288.05 | 645,279 |
| January 20, 2026 | 328.75 | 310.1 | 310.1 | 335.65 | 308 | 626,547 |
| January 19, 2026 | 334.5 | 327.7 | 327.7 | 338.2 | 322.8 | 231,902 |
| January 16, 2026 | 335.8 | 334.75 | 334.75 | 338 | 330.2 | 236,455 |
| January 14, 2026 | 342.8 | 333.15 | 333.15 | 346.7 | 331.15 | 411,581 |
| January 13, 2026 | 345 | 345.3 | 345.3 | 359.7 | 342.55 | 325,201 |
| January 12, 2026 | 340.05 | 343.1 | 343.1 | 345.2 | 330.15 | 349,967 |
| January 09, 2026 | 351 | 342.8 | 342.8 | 358.75 | 338.3 | 576,251 |
| January 08, 2026 | 374.95 | 354.4 | 354.4 | 375.35 | 352 | 415,089 |
| January 07, 2026 | 373 | 373.55 | 373.55 | 376.95 | 369.1 | 496,254 |
| January 06, 2026 | 356.4 | 376.5 | 376.5 | 392.3 | 351.6 | 628,776 |
| January 05, 2026 | 363.5 | 356.4 | 356.4 | 367 | 354.7 | 177,796 |
| January 02, 2026 | 363 | 364.55 | 364.55 | 367 | 360.1 | 158,642 |
| January 01, 2026 | 361.85 | 362.8 | 362.8 | 364.15 | 360.1 | 121,452 |
| December 31, 2025 | 361 | 362.55 | 362.55 | 364.65 | 359.85 | 196,288 |
| December 30, 2025 | 352.45 | 358.7 | 358.7 | 368.35 | 349.65 | 1.26M |
| December 29, 2025 | 360.65 | 352.45 | 352.45 | 361.4 | 351.4 | 480,428 |
| December 26, 2025 | 362.95 | 360.65 | 360.65 | 366.05 | 360 | 219,697 |
| December 24, 2025 | 367.2 | 363.15 | 363.15 | 370.45 | 362 | 269,628 |
| December 23, 2025 | 373.9 | 367.05 | 367.05 | 375 | 366.1 | 196,239 |
| December 22, 2025 | 375 | 370.85 | 370.85 | 378 | 368.1 | 318,457 |
| December 19, 2025 | 363.9 | 370.1 | 370.1 | 371 | 363.9 | 121,491 |
| December 18, 2025 | 368.8 | 362.65 | 362.65 | 368.8 | 361.25 | 137,893 |
| December 17, 2025 | 374 | 366.5 | 366.5 | 374 | 365 | 142,847 |
| December 16, 2025 | 372.5 | 372.7 | 372.7 | 375 | 369.3 | 122,813 |
| December 15, 2025 | 371.8 | 372.55 | 372.55 | 374 | 369 | 511,419 |
| December 12, 2025 | 373.95 | 371.45 | 371.45 | 376.55 | 370.2 | 177,198 |
| December 11, 2025 | 372.95 | 372.4 | 372.4 | 375.85 | 368.85 | 158,576 |
| December 10, 2025 | 377.95 | 370.95 | 370.95 | 385.95 | 369.35 | 292,562 |
| December 09, 2025 | 362 | 373.8 | 373.8 | 377.95 | 362 | 337,825 |
| December 08, 2025 | 373.9 | 365.95 | 365.95 | 373.9 | 362.5 | 259,625 |
| December 05, 2025 | 380 | 374.05 | 374.05 | 380.4 | 372.3 | 168,507 |
| December 04, 2025 | 379.45 | 380 | 380 | 386.1 | 377 | 215,053 |
| December 03, 2025 | 388 | 380.2 | 380.2 | 390.5 | 377.55 | 310,048 |
| December 02, 2025 | 398.45 | 391.2 | 391.2 | 398.95 | 388.55 | 310,048 |
| December 01, 2025 | 401.7 | 402.55 | 402.55 | 406.8 | 394.65 | 867,996 |
| November 30, 2025 | 401.7 | 402.55 | 402.55 | 406.8 | 394.65 | 867,957 |
| November 28, 2025 | 392.05 | 397.9 | 397.9 | 400.4 | 387.3 | 716,298 |