358.20
-7.4(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2026 | 365.95 | 358.2 | 358.2 | 365.95 | 354 | 29,108 |
| February 23, 2026 | 372.6 | 365.6 | 365.6 | 378 | 364 | 33,368 |
| February 20, 2026 | 368.6 | 367.25 | 367.25 | 381.4 | 365 | 48,607 |
| February 19, 2026 | 381 | 371.8 | 371.8 | 382.25 | 368.6 | 23,201 |
| February 18, 2026 | 380 | 380.8 | 380.8 | 384.9 | 378.35 | 18,607 |
| February 17, 2026 | 383.7 | 381.05 | 381.05 | 386.6 | 378.75 | 22,897 |
| February 16, 2026 | 371 | 383.7 | 383.7 | 386.25 | 364.8 | 61,598 |
| February 13, 2026 | 381 | 369.95 | 369.95 | 381.45 | 365.1 | 44,243 |
| February 12, 2026 | 386 | 384.1 | 384.1 | 394.55 | 382.05 | 45,379 |
| February 11, 2026 | 415.05 | 391.5 | 391.5 | 416.4 | 381.2 | 205,680 |
| February 10, 2026 | 414 | 413.25 | 413.25 | 428 | 411.35 | 63,314 |
| February 09, 2026 | 396 | 413.9 | 413.9 | 416.4 | 396 | 46,919 |
| February 06, 2026 | 401.7 | 396.2 | 396.2 | 401.7 | 388 | 24,193 |
| February 05, 2026 | 412 | 400.7 | 400.7 | 418 | 399 | 26,038 |
| February 04, 2026 | 405.5 | 412.55 | 412.55 | 414 | 402.6 | 35,447 |
| February 03, 2026 | 391.3 | 404.75 | 404.75 | 405.75 | 385.1 | 77,331 |
| February 02, 2026 | 393.1 | 379.75 | 379.75 | 393.75 | 371.15 | 68,815 |
| February 01, 2026 | 387.1 | 396.65 | 396.65 | 407.4 | 387.1 | 23,024 |
| January 30, 2026 | 375.2 | 399.25 | 399.25 | 404.5 | 375.2 | 61,470 |
| January 29, 2026 | 390.8 | 386.05 | 386.05 | 391.25 | 379.3 | 35,779 |
| January 28, 2026 | 368.95 | 393.6 | 393.6 | 399 | 368 | 67,872 |
| January 27, 2026 | 362 | 367.15 | 367.15 | 369.75 | 358.25 | 36,233 |
| January 23, 2026 | 374 | 369.9 | 369.9 | 374.95 | 366 | 33,899 |
| January 22, 2026 | 373 | 374.55 | 374.55 | 379.8 | 371.5 | 37,256 |
| January 21, 2026 | 355.55 | 372.35 | 372.35 | 375.05 | 354.3 | 82,871 |
| January 20, 2026 | 370.1 | 361.45 | 361.45 | 373.15 | 360 | 47,463 |
| January 19, 2026 | 381 | 374.4 | 374.4 | 385.9 | 371.5 | 53,169 |
| January 16, 2026 | 406.75 | 384.05 | 384.05 | 409.85 | 381.6 | 148,688 |
| January 14, 2026 | 411 | 406.75 | 406.75 | 421.35 | 404 | 93,979 |
| January 13, 2026 | 422 | 413.75 | 413.75 | 431.25 | 412.2 | 92,508 |
| January 12, 2026 | 426 | 423.65 | 423.65 | 429.5 | 417.75 | 47,427 |
| January 09, 2026 | 431.3 | 431.1 | 431.1 | 443.9 | 429.8 | 66,284 |
| January 08, 2026 | 448.65 | 439.95 | 439.95 | 455.75 | 436.8 | 47,614 |
| January 07, 2026 | 447.75 | 453.2 | 453.2 | 461 | 447.75 | 60,143 |
| January 06, 2026 | 471.75 | 455.75 | 455.75 | 472.5 | 451.35 | 132,701 |
| January 05, 2026 | 483 | 473.85 | 473.85 | 487.5 | 465 | 414,396 |
| January 02, 2026 | 438.05 | 464.6 | 464.6 | 495 | 438.05 | 8.31M |
| January 01, 2026 | 436 | 438.95 | 438.95 | 445.45 | 435.6 | 20,330 |
| December 31, 2025 | 431.6 | 435.95 | 435.95 | 440 | 428.05 | 20,827 |
| December 30, 2025 | 434.5 | 430.9 | 430.9 | 434.5 | 424.1 | 19,636 |
| December 29, 2025 | 444.8 | 434.15 | 434.15 | 445 | 430.3 | 18,936 |
| December 26, 2025 | 437.5 | 441.75 | 441.75 | 445.85 | 437.4 | 27,798 |
| December 24, 2025 | 436.2 | 439.7 | 439.7 | 444.9 | 435 | 31,312 |
| December 23, 2025 | 437.65 | 436.9 | 436.9 | 444.6 | 435.1 | 31,350 |
| December 22, 2025 | 433.1 | 437.2 | 437.2 | 441.4 | 433.1 | 28,492 |
| December 19, 2025 | 427.55 | 433.9 | 433.9 | 435.45 | 423.4 | 23,396 |
| December 18, 2025 | 433.2 | 426.6 | 426.6 | 433.2 | 421.2 | 56,393 |
| December 17, 2025 | 442.8 | 431.75 | 431.75 | 450.85 | 429 | 36,654 |
| December 16, 2025 | 446.3 | 442.6 | 442.6 | 451.3 | 439.05 | 45,419 |
| December 15, 2025 | 433.5 | 445.7 | 445.7 | 448 | 427.05 | 50,266 |
| December 12, 2025 | 427.8 | 430.65 | 430.65 | 437.8 | 427.5 | 50,948 |
| December 11, 2025 | 429.4 | 426.3 | 426.3 | 436 | 425 | 34,813 |
| December 10, 2025 | 433.95 | 429.3 | 429.3 | 440.8 | 428 | 30,696 |
| December 09, 2025 | 423.15 | 432.75 | 432.75 | 435 | 414 | 46,870 |
| December 08, 2025 | 438.85 | 422.9 | 422.9 | 448.5 | 420 | 39,872 |
| December 05, 2025 | 444.35 | 436.15 | 436.15 | 446.45 | 435 | 39,373 |
| December 04, 2025 | 439.5 | 440.65 | 440.65 | 444.4 | 433.2 | 50,829 |
| December 03, 2025 | 447 | 436.8 | 436.8 | 450.5 | 431.1 | 61,755 |
| December 02, 2025 | 463 | 447 | 447 | 463 | 442.2 | 127,749 |
| December 01, 2025 | 474.7 | 461.45 | 461.45 | 477 | 460 | 71,123 |