310.40
-13.45(-4.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 315.95 | 323.85 | 323.85 | 333.1 | 311 | 229,810 |
| February 27, 2026 | 348.9 | 340 | 340 | 349 | 339 | 80,593 |
| February 26, 2026 | 346.95 | 348.9 | 348.9 | 351.85 | 344.6 | 79,884 |
| February 25, 2026 | 349.65 | 346.95 | 346.95 | 354.05 | 343.05 | 134,480 |
| February 24, 2026 | 352 | 346 | 346 | 352.75 | 338.25 | 150,813 |
| February 23, 2026 | 360 | 352.8 | 352.8 | 370 | 351 | 143,108 |
| February 20, 2026 | 361.55 | 358.95 | 358.95 | 370.15 | 356 | 192,138 |
| February 19, 2026 | 366.2 | 365.3 | 365.3 | 376.25 | 354.55 | 456,178 |
| February 18, 2026 | 352.25 | 366.65 | 366.65 | 376.4 | 347.1 | 541,676 |
| February 17, 2026 | 344 | 354.45 | 354.45 | 356.9 | 342.55 | 127,265 |
| February 16, 2026 | 350.2 | 343.6 | 343.6 | 351.9 | 341 | 107,700 |
| February 13, 2026 | 359.95 | 353.7 | 353.7 | 365 | 352.1 | 166,142 |
| February 12, 2026 | 360 | 363.2 | 363.2 | 368.9 | 353.05 | 398,640 |
| February 11, 2026 | 361.1 | 359.1 | 359.1 | 367.4 | 351.4 | 468,973 |
| February 10, 2026 | 347.5 | 360.95 | 360.95 | 374.35 | 343.6 | 694,823 |
| February 09, 2026 | 316.95 | 345.8 | 345.8 | 353 | 316.95 | 934,779 |
| February 06, 2026 | 324 | 315.5 | 315.5 | 324 | 309.05 | 217,689 |
| February 05, 2026 | 330.55 | 321.9 | 321.9 | 332.8 | 320.15 | 154,879 |
| February 04, 2026 | 323.3 | 330.55 | 330.55 | 333 | 318 | 207,173 |
| February 03, 2026 | 334.3 | 318.85 | 318.85 | 334.3 | 307.9 | 522,680 |
| February 02, 2026 | 329.75 | 326.55 | 326.55 | 332.95 | 315.45 | 87,407 |
| February 01, 2026 | 332 | 329.75 | 329.75 | 344.35 | 322.6 | 83,110 |
| January 30, 2026 | 318 | 331.4 | 331.4 | 334.5 | 314.7 | 119,400 |
| January 29, 2026 | 328.95 | 321.1 | 321.1 | 331.4 | 316.6 | 88,545 |
| January 28, 2026 | 312.9 | 328.25 | 328.25 | 329.8 | 312.2 | 128,324 |
| January 27, 2026 | 319 | 311.6 | 311.6 | 321.65 | 307.9 | 114,178 |
| January 23, 2026 | 328.3 | 316.9 | 316.9 | 329.7 | 314.1 | 99,936 |
| January 22, 2026 | 322 | 323.7 | 323.7 | 328.5 | 318.65 | 106,625 |
| January 21, 2026 | 324.1 | 317.65 | 317.65 | 329.15 | 315.7 | 156,209 |
| January 20, 2026 | 340.4 | 324.1 | 324.1 | 344.65 | 320.35 | 184,954 |
| January 19, 2026 | 342.25 | 340.4 | 340.4 | 346 | 339 | 105,097 |
| January 16, 2026 | 354.4 | 346.6 | 346.6 | 357.95 | 345 | 123,341 |
| January 14, 2026 | 361 | 354.4 | 354.4 | 361.75 | 352.7 | 71,024 |
| January 13, 2026 | 365.95 | 357 | 357 | 370 | 355 | 94,884 |
| January 12, 2026 | 381 | 362.35 | 362.35 | 381 | 355.25 | 409,987 |
| January 09, 2026 | 385 | 378.2 | 378.2 | 390.1 | 377 | 87,434 |
| January 08, 2026 | 393 | 390.1 | 390.1 | 397 | 387 | 62,580 |
| January 07, 2026 | 392.4 | 393.7 | 393.7 | 396.35 | 390.9 | 42,183 |
| January 06, 2026 | 401 | 392.55 | 392.55 | 401 | 390.25 | 65,741 |
| January 05, 2026 | 407.6 | 397.8 | 397.8 | 408.3 | 396 | 93,449 |
| January 02, 2026 | 405.7 | 407.6 | 407.6 | 411.9 | 400.1 | 64,663 |
| January 01, 2026 | 407.95 | 405.7 | 405.7 | 411.6 | 401 | 41,189 |
| December 31, 2025 | 403 | 407.5 | 407.5 | 415 | 402 | 53,802 |
| December 30, 2025 | 401.1 | 403.25 | 403.25 | 408 | 394.05 | 54,651 |
| December 29, 2025 | 403 | 401.1 | 401.1 | 406.5 | 394.7 | 91,124 |
| December 26, 2025 | 410 | 402.45 | 402.45 | 412 | 397.25 | 105,465 |
| December 24, 2025 | 414.9 | 411.95 | 411.95 | 416.5 | 408.15 | 73,542 |
| December 23, 2025 | 408.9 | 413.25 | 413.25 | 416.4 | 401 | 163,014 |
| December 22, 2025 | 385.45 | 402.35 | 402.35 | 407.95 | 385.45 | 158,916 |
| December 19, 2025 | 378.5 | 385.45 | 385.45 | 387 | 377 | 43,343 |
| December 18, 2025 | 382.25 | 377.2 | 377.2 | 382.45 | 376 | 54,518 |
| December 17, 2025 | 388 | 382 | 382 | 390.2 | 380.1 | 68,238 |
| December 16, 2025 | 393.9 | 389.8 | 389.8 | 394.2 | 388.75 | 41,639 |
| December 15, 2025 | 391.25 | 394.85 | 394.85 | 396.55 | 386.3 | 59,302 |
| December 12, 2025 | 389.95 | 392.2 | 392.2 | 395 | 388 | 61,757 |
| December 11, 2025 | 385 | 389.9 | 389.9 | 391.05 | 380.3 | 53,036 |
| December 10, 2025 | 386.1 | 384.25 | 384.25 | 392.8 | 384.25 | 58,255 |
| December 09, 2025 | 374 | 386.05 | 386.05 | 388 | 369.2 | 127,059 |
| December 08, 2025 | 390 | 378.3 | 378.3 | 390.75 | 374 | 107,958 |
| December 05, 2025 | 393.6 | 390.75 | 390.75 | 400.4 | 387 | 98,969 |