381.15
+4.05(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 375.05 | 381.15 | 381.15 | 386.95 | 373.3 | 122,656 |
| February 19, 2026 | 389.4 | 377.1 | 377.1 | 393 | 375.2 | 167,928 |
| February 18, 2026 | 385.6 | 389.4 | 389.4 | 396 | 382.95 | 183,218 |
| February 17, 2026 | 380 | 386.5 | 386.5 | 392.45 | 379.7 | 197,903 |
| February 16, 2026 | 388.1 | 382.65 | 382.65 | 388.2 | 375 | 169,686 |
| February 13, 2026 | 381.3 | 388.1 | 388.1 | 389.65 | 374.35 | 162,833 |
| February 12, 2026 | 395 | 386.5 | 386.5 | 395 | 381 | 192,159 |
| February 11, 2026 | 403.25 | 393.35 | 393.35 | 404 | 391.3 | 1.06M |
| February 10, 2026 | 383.7 | 386.8 | 386.8 | 389.25 | 375.95 | 224,498 |
| February 09, 2026 | 380.6 | 382.65 | 382.65 | 384.7 | 373.6 | 165,621 |
| February 06, 2026 | 375.25 | 378.6 | 378.6 | 382.15 | 370 | 237,067 |
| February 05, 2026 | 357.95 | 376.85 | 376.85 | 379.5 | 357 | 456,532 |
| February 04, 2026 | 352.95 | 361.3 | 361.3 | 363 | 351.25 | 154,196 |
| February 03, 2026 | 360 | 352.95 | 352.95 | 366 | 349.65 | 447,303 |
| February 02, 2026 | 350 | 349.55 | 349.55 | 354 | 344.5 | 582,290 |
| February 01, 2026 | 357 | 350.45 | 350.45 | 360.75 | 345 | 203,133 |
| January 30, 2026 | 332.95 | 354.2 | 354.2 | 362 | 322.1 | 935,965 |
| January 29, 2026 | 364.9 | 359.2 | 359.2 | 366.85 | 351.9 | 117,459 |
| January 28, 2026 | 352.65 | 362.55 | 362.55 | 369 | 352.65 | 258,595 |
| January 27, 2026 | 350 | 350.9 | 350.9 | 361.2 | 347.1 | 217,196 |
| January 23, 2026 | 352.2 | 349.55 | 349.55 | 354.8 | 344.9 | 128,850 |
| January 22, 2026 | 354.75 | 350.5 | 350.5 | 356.35 | 349.9 | 57,678 |
| January 21, 2026 | 362 | 351.3 | 351.3 | 362 | 345.05 | 227,789 |
| January 20, 2026 | 350 | 358.4 | 358.4 | 366.8 | 349.65 | 510,603 |
| January 19, 2026 | 351.1 | 349.65 | 349.65 | 354 | 348.1 | 147,037 |
| January 16, 2026 | 351.55 | 356.45 | 356.45 | 360 | 350 | 167,913 |
| January 14, 2026 | 351.25 | 351.55 | 351.55 | 354.8 | 344.4 | 93,175 |
| January 13, 2026 | 353 | 349.85 | 349.85 | 357.55 | 342.35 | 192,447 |
| January 12, 2026 | 351 | 346 | 346 | 352.5 | 341 | 240,303 |
| January 09, 2026 | 366 | 354.5 | 354.5 | 366 | 353.2 | 154,226 |
| January 08, 2026 | 369.4 | 368 | 368 | 372.65 | 365 | 96,776 |
| January 07, 2026 | 375.1 | 368.8 | 368.8 | 375.85 | 367.35 | 112,467 |
| January 06, 2026 | 378.45 | 375.1 | 375.1 | 378.45 | 372.6 | 116,683 |
| January 05, 2026 | 385 | 378.65 | 378.65 | 385.45 | 376.55 | 115,538 |
| January 02, 2026 | 375.1 | 386.55 | 386.55 | 388.5 | 372.3 | 173,359 |
| January 01, 2026 | 381.45 | 373.55 | 373.55 | 383.1 | 372.55 | 94,761 |
| December 31, 2025 | 378.7 | 380.6 | 380.6 | 384 | 377.8 | 126,473 |
| December 30, 2025 | 391 | 381.6 | 381.6 | 398.5 | 378.55 | 490,438 |
| December 29, 2025 | 388 | 390.55 | 390.55 | 392.95 | 383.75 | 322,025 |
| December 26, 2025 | 371 | 383.5 | 383.5 | 393.3 | 368.95 | 882,740 |
| December 24, 2025 | 373.45 | 368.8 | 368.8 | 377 | 368.1 | 138,385 |
| December 23, 2025 | 377.8 | 371.6 | 371.6 | 377.9 | 370 | 167,191 |
| December 22, 2025 | 379 | 375.95 | 375.95 | 379 | 371.15 | 220,636 |
| December 19, 2025 | 372.95 | 373.85 | 373.85 | 380.95 | 366.85 | 346,643 |
| December 18, 2025 | 377 | 370.9 | 370.9 | 377 | 368.05 | 266,032 |
| December 17, 2025 | 394.5 | 378 | 378 | 394.5 | 375.2 | 595,278 |
| December 16, 2025 | 390 | 396.5 | 396.5 | 416.5 | 387 | 9.22M |
| December 15, 2025 | 351.15 | 382.2 | 382.2 | 387.05 | 350.35 | 1.49M |
| December 12, 2025 | 352.15 | 351.15 | 351.15 | 354.95 | 349.35 | 75,031 |
| December 11, 2025 | 355 | 352.15 | 352.15 | 356.1 | 350.1 | 54,223 |
| December 10, 2025 | 360.4 | 355.7 | 355.7 | 369.35 | 354.7 | 334,074 |
| December 09, 2025 | 335 | 361.35 | 361.35 | 365 | 330.95 | 332,441 |
| December 08, 2025 | 338.35 | 335 | 335 | 339.95 | 331.4 | 170,883 |
| December 05, 2025 | 341.15 | 339.85 | 339.85 | 344 | 337.4 | 86,822 |
| December 04, 2025 | 341.65 | 341.15 | 341.15 | 342.75 | 338.05 | 71,387 |
| December 03, 2025 | 343.2 | 341.65 | 341.65 | 347.4 | 339.45 | 108,257 |
| December 02, 2025 | 349.1 | 341.4 | 341.4 | 349.75 | 339.85 | 174,519 |
| December 01, 2025 | 350.5 | 349.9 | 349.9 | 354.8 | 347.3 | 108,054 |
| November 28, 2025 | 351.2 | 350.5 | 350.5 | 355 | 347.5 | 108,037 |
| November 27, 2025 | 349 | 349.85 | 349.85 | 355 | 348.7 | 119,041 |