340.75
-3.35(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 344.6 | 340.75 | 340.75 | 344.65 | 337.5 | 345,678 |
| February 19, 2026 | 354.35 | 344.1 | 344.1 | 355 | 341 | 251,961 |
| February 18, 2026 | 354 | 354.35 | 354.35 | 356.5 | 348.2 | 196,008 |
| February 17, 2026 | 351.85 | 353.05 | 353.05 | 356.75 | 348 | 167,625 |
| February 16, 2026 | 355.7 | 350.1 | 350.1 | 357 | 348.7 | 281,156 |
| February 13, 2026 | 362 | 355.65 | 355.65 | 362.75 | 354.05 | 253,197 |
| February 12, 2026 | 370.9 | 364.8 | 364.8 | 370.95 | 362.05 | 230,472 |
| February 11, 2026 | 371.1 | 369 | 369 | 374 | 365.25 | 363,679 |
| February 10, 2026 | 380 | 371.1 | 371.1 | 382 | 368.75 | 717,610 |
| February 09, 2026 | 365.05 | 377.7 | 377.7 | 382.9 | 364.95 | 736,057 |
| February 06, 2026 | 376.4 | 364.1 | 364.1 | 376.4 | 362 | 326,644 |
| February 05, 2026 | 380.55 | 376.4 | 376.4 | 381.05 | 370 | 300,710 |
| February 04, 2026 | 347 | 381.85 | 381.85 | 387.95 | 343.3 | 948,536 |
| February 03, 2026 | 360 | 348.05 | 348.05 | 360 | 339.7 | 630,700 |
| February 02, 2026 | 353.25 | 342.6 | 342.6 | 354.35 | 341.5 | 311,662 |
| February 01, 2026 | 359.1 | 353.25 | 353.25 | 367 | 351.3 | 268,147 |
| January 30, 2026 | 363 | 359.1 | 359.1 | 364 | 351.05 | 645,808 |
| January 29, 2026 | 368 | 362.75 | 362.75 | 374 | 358.2 | 1.79M |
| January 28, 2026 | 401.55 | 396.65 | 396.65 | 404 | 394 | 410,355 |
| January 27, 2026 | 396.55 | 399.25 | 399.25 | 405.05 | 392 | 175,871 |
| January 23, 2026 | 414.2 | 398.55 | 398.55 | 414.55 | 392.6 | 133,370 |
| January 22, 2026 | 407.75 | 413.8 | 413.8 | 421.05 | 407.75 | 134,830 |
| January 21, 2026 | 414 | 410.45 | 410.45 | 418.95 | 405.75 | 231,927 |
| January 20, 2026 | 437.1 | 418.95 | 418.95 | 437.8 | 413.1 | 312,525 |
| January 19, 2026 | 439 | 439.9 | 439.9 | 443.05 | 433.1 | 197,298 |
| January 16, 2026 | 442.2 | 443.5 | 443.5 | 447.6 | 440 | 169,075 |
| January 14, 2026 | 442.1 | 443.05 | 443.05 | 446.25 | 440.85 | 91,314 |
| January 13, 2026 | 440.4 | 444 | 444 | 446.4 | 439 | 109,973 |
| January 12, 2026 | 441.35 | 440.55 | 440.55 | 446.4 | 435.65 | 215,874 |
| January 09, 2026 | 462 | 445.65 | 445.65 | 463.2 | 444 | 238,743 |
| January 08, 2026 | 455 | 465.1 | 465.1 | 468.05 | 453.4 | 280,529 |
| January 07, 2026 | 460.3 | 459.35 | 459.35 | 465 | 457 | 116,574 |
| January 06, 2026 | 463.3 | 463.15 | 463.15 | 466.9 | 455 | 224,446 |
| January 05, 2026 | 460 | 463.3 | 463.3 | 466 | 454.85 | 151,056 |
| January 02, 2026 | 452.4 | 465.1 | 465.1 | 467.1 | 451 | 164,201 |
| January 01, 2026 | 460.3 | 452 | 452 | 461.35 | 450.1 | 90,963 |
| December 31, 2025 | 454.3 | 460.3 | 460.3 | 461.95 | 447.85 | 307,783 |
| December 30, 2025 | 445.75 | 451.1 | 451.1 | 455 | 440.25 | 142,045 |
| December 29, 2025 | 448.5 | 445.7 | 445.7 | 452.65 | 440.6 | 311,425 |
| December 26, 2025 | 458.1 | 452.65 | 452.65 | 458.15 | 452.05 | 111,592 |
| December 24, 2025 | 461.85 | 458.1 | 458.1 | 462.05 | 457.3 | 98,377 |
| December 23, 2025 | 462.5 | 461.4 | 461.4 | 465.85 | 458 | 145,667 |
| December 22, 2025 | 462.6 | 462.5 | 462.5 | 463.55 | 459 | 101,984 |
| December 19, 2025 | 459.8 | 458 | 458 | 461.9 | 443.2 | 235,489 |
| December 18, 2025 | 467.35 | 458.75 | 458.75 | 468.5 | 457.5 | 82,500 |
| December 17, 2025 | 464.4 | 465.25 | 465.25 | 470 | 463 | 116,359 |
| December 16, 2025 | 475 | 463.5 | 463.5 | 475 | 462.25 | 140,277 |
| December 15, 2025 | 472.45 | 472.8 | 472.8 | 480 | 465.3 | 174,510 |
| December 12, 2025 | 466.35 | 472.45 | 472.45 | 478 | 464.2 | 163,318 |
| December 11, 2025 | 464.3 | 464.2 | 464.2 | 470 | 463.05 | 103,922 |
| December 10, 2025 | 470.2 | 464.85 | 464.85 | 477 | 461.5 | 120,738 |
| December 09, 2025 | 459.1 | 465.45 | 465.45 | 470 | 450.1 | 206,025 |
| December 08, 2025 | 480.75 | 457.75 | 457.75 | 481.8 | 453.35 | 335,235 |
| December 05, 2025 | 479.75 | 480.4 | 480.4 | 483.25 | 479.25 | 137,201 |
| December 04, 2025 | 479 | 482.1 | 482.1 | 483 | 477.95 | 80,938 |
| December 03, 2025 | 481 | 481.15 | 481.15 | 485 | 480.1 | 88,330 |
| December 02, 2025 | 477.4 | 482.7 | 482.7 | 485 | 462 | 164,313 |
| December 01, 2025 | 482.7 | 477.55 | 477.55 | 485 | 465.5 | 235,876 |
| November 28, 2025 | 478.2 | 482.7 | 482.7 | 483.95 | 476.4 | 103,102 |
| November 27, 2025 | 482.7 | 481.65 | 481.65 | 482.7 | 477 | 118,139 |