370.60
-5.05(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 375.65 | 370.6 | 370.6 | 376.7 | 368.3 | 52,761 |
| February 19, 2026 | 375 | 375.65 | 375.65 | 382.55 | 372.55 | 32,481 |
| February 18, 2026 | 380.2 | 374.25 | 374.25 | 382.3 | 372.65 | 61,055 |
| February 17, 2026 | 366.85 | 379.65 | 379.65 | 389 | 365.55 | 100,453 |
| February 16, 2026 | 372 | 366.85 | 366.85 | 372 | 365 | 74,394 |
| February 13, 2026 | 381.35 | 372.1 | 372.1 | 381.35 | 370 | 85,541 |
| February 12, 2026 | 380 | 381.35 | 381.35 | 386.95 | 375 | 78,494 |
| February 11, 2026 | 390 | 379.25 | 379.25 | 390 | 377.65 | 96,133 |
| February 10, 2026 | 386.55 | 388.2 | 388.2 | 396 | 383.9 | 107,312 |
| February 09, 2026 | 410 | 386.55 | 386.55 | 423 | 384.1 | 448,332 |
| February 06, 2026 | 403.6 | 415 | 415 | 418 | 402.55 | 79,747 |
| February 05, 2026 | 414.9 | 407.7 | 407.7 | 414.9 | 405.55 | 58,421 |
| February 04, 2026 | 413.95 | 410.2 | 410.2 | 425 | 402.15 | 78,818 |
| February 03, 2026 | 415 | 410.7 | 410.7 | 418 | 404.4 | 78,082 |
| February 02, 2026 | 405 | 399.75 | 399.75 | 405 | 394 | 117,724 |
| February 01, 2026 | 415.8 | 405.6 | 405.6 | 415.8 | 401.1 | 66,676 |
| January 30, 2026 | 421.85 | 413.9 | 413.9 | 421.85 | 411.5 | 101,313 |
| January 29, 2026 | 419.5 | 421.3 | 421.3 | 424 | 415 | 92,699 |
| January 28, 2026 | 411.35 | 417.45 | 417.45 | 419.8 | 408 | 80,551 |
| January 27, 2026 | 407.7 | 408.25 | 408.25 | 414.8 | 398 | 126,144 |
| January 23, 2026 | 421.55 | 407.15 | 407.15 | 421.55 | 400.05 | 104,415 |
| January 22, 2026 | 412.15 | 415.3 | 415.3 | 426 | 412.15 | 187,822 |
| January 21, 2026 | 400.2 | 413 | 413 | 416.4 | 395.5 | 190,766 |
| January 20, 2026 | 424.25 | 406.7 | 406.7 | 430.1 | 404.05 | 264,173 |
| January 19, 2026 | 442 | 429.65 | 429.65 | 442 | 428 | 133,581 |
| January 16, 2026 | 434.9 | 441.75 | 441.75 | 444.8 | 429.25 | 260,053 |
| January 14, 2026 | 410 | 434.5 | 434.5 | 437.95 | 410 | 502,592 |
| January 13, 2026 | 396.7 | 412.9 | 412.9 | 414.65 | 396.7 | 241,192 |
| January 12, 2026 | 401.05 | 399.6 | 399.6 | 408 | 392.6 | 181,608 |
| January 09, 2026 | 400 | 400.85 | 400.85 | 407.2 | 389.6 | 171,942 |
| January 08, 2026 | 410.8 | 403.35 | 403.35 | 414 | 400 | 149,094 |
| January 07, 2026 | 409.95 | 409 | 409 | 414.45 | 406.1 | 101,324 |
| January 06, 2026 | 410.9 | 411.75 | 411.75 | 414.8 | 404.35 | 155,651 |
| January 05, 2026 | 401 | 409.65 | 409.65 | 421.4 | 396.2 | 468,311 |
| January 02, 2026 | 381.75 | 395.5 | 395.5 | 397 | 378.25 | 264,512 |
| January 01, 2026 | 370.4 | 382.85 | 382.85 | 386 | 368.05 | 114,439 |
| December 31, 2025 | 362.85 | 374.55 | 374.55 | 377.65 | 360.05 | 221,581 |
| December 30, 2025 | 352.65 | 362.85 | 362.85 | 366.95 | 349.5 | 131,965 |
| December 29, 2025 | 348.05 | 352.65 | 352.65 | 354 | 340 | 125,176 |
| December 26, 2025 | 352.55 | 347.9 | 347.9 | 353.3 | 346.8 | 56,242 |
| December 24, 2025 | 355.95 | 350.75 | 350.75 | 358.45 | 349.1 | 76,863 |
| December 23, 2025 | 363.2 | 355.95 | 355.95 | 363.2 | 354.35 | 57,555 |
| December 22, 2025 | 352.85 | 359.35 | 359.35 | 360.5 | 352.65 | 53,247 |
| December 19, 2025 | 348 | 351.7 | 351.7 | 353.4 | 347 | 49,930 |
| December 18, 2025 | 349.95 | 348.8 | 348.8 | 351.95 | 343 | 82,881 |
| December 17, 2025 | 356.95 | 348 | 348 | 357.55 | 345 | 74,545 |
| December 16, 2025 | 366.1 | 358.95 | 358.95 | 366.1 | 357.5 | 41,594 |
| December 15, 2025 | 359 | 364 | 364 | 366.25 | 353.7 | 90,925 |
| December 12, 2025 | 358.8 | 356.65 | 356.65 | 363.95 | 353.1 | 80,710 |
| December 11, 2025 | 348.9 | 354 | 354 | 357 | 344.3 | 76,415 |
| December 10, 2025 | 360 | 348.4 | 348.4 | 361.85 | 346 | 94,322 |
| December 09, 2025 | 345.2 | 359.9 | 359.9 | 365 | 336.8 | 227,537 |
| December 08, 2025 | 350.4 | 345.2 | 345.2 | 356.1 | 341 | 148,596 |
| December 05, 2025 | 356.1 | 353.6 | 353.6 | 360.35 | 352.5 | 113,225 |
| December 04, 2025 | 365.75 | 359.7 | 359.7 | 365.85 | 357.2 | 178,290 |
| December 03, 2025 | 385.05 | 366.45 | 366.45 | 385.1 | 361.35 | 382,538 |
| December 02, 2025 | 384.9 | 382.55 | 382.55 | 388.9 | 370.3 | 3.26M |
| December 01, 2025 | 346 | 392.05 | 392.05 | 402.7 | 344 | 13.45M |
| November 28, 2025 | 347.5 | 343.05 | 343.05 | 347.5 | 340.1 | 42,562 |
| November 27, 2025 | 350 | 344.75 | 344.75 | 353.45 | 342.15 | 117,448 |