313.85
-3.95(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 322.85 | 313.85 | 313.85 | 324.4 | 311.2 | 7,617 |
| February 19, 2026 | 334.5 | 317.8 | 317.8 | 335 | 311.1 | 23,389 |
| February 18, 2026 | 325.1 | 329.15 | 329.15 | 331 | 322.55 | 10,157 |
| February 17, 2026 | 315.45 | 324.65 | 324.65 | 329.1 | 315.45 | 9,187 |
| February 16, 2026 | 328 | 320.4 | 320.4 | 330.3 | 318 | 14,329 |
| February 13, 2026 | 330 | 326.95 | 326.95 | 337.05 | 325.15 | 17,473 |
| February 12, 2026 | 360 | 330 | 330 | 360 | 325.3 | 95,237 |
| February 11, 2026 | 371 | 366.05 | 366.05 | 384.4 | 363 | 89,606 |
| February 10, 2026 | 370.1 | 368.85 | 368.85 | 376.9 | 364.05 | 23,089 |
| February 09, 2026 | 370 | 366 | 366 | 372.9 | 365 | 12,068 |
| February 06, 2026 | 372 | 358.45 | 358.45 | 374 | 357.4 | 18,877 |
| February 05, 2026 | 380 | 369 | 369 | 406 | 365.3 | 108,917 |
| February 04, 2026 | 330 | 345.25 | 345.25 | 350.8 | 330 | 15,402 |
| February 03, 2026 | 339.9 | 335.5 | 335.5 | 347.85 | 329.75 | 13,096 |
| February 02, 2026 | 339 | 326.9 | 326.9 | 339 | 317.3 | 6,280 |
| February 01, 2026 | 335 | 324.15 | 324.15 | 335 | 319.25 | 6,850 |
| January 30, 2026 | 310 | 313.95 | 313.95 | 323.95 | 308.6 | 14,174 |
| January 29, 2026 | 325.05 | 314.35 | 314.35 | 325.05 | 312.55 | 7,577 |
| January 28, 2026 | 317 | 321.7 | 321.7 | 323 | 316.95 | 3,431 |
| January 27, 2026 | 315 | 315.8 | 315.8 | 324 | 312.05 | 10,399 |
| January 23, 2026 | 318.4 | 314.7 | 314.7 | 322.2 | 312.4 | 6,686 |
| January 22, 2026 | 318.1 | 318.75 | 318.75 | 337.95 | 312.1 | 20,238 |
| January 21, 2026 | 321 | 318.1 | 318.1 | 332.95 | 313.8 | 29,308 |
| January 20, 2026 | 344 | 326.1 | 326.1 | 344 | 320 | 6,230 |
| January 19, 2026 | 340.95 | 338.1 | 338.1 | 343.95 | 333 | 9,115 |
| January 16, 2026 | 333.7 | 335.5 | 335.5 | 353.8 | 333.7 | 7,925 |
| January 14, 2026 | 344 | 337.75 | 337.75 | 344 | 336.25 | 2,605 |
| January 13, 2026 | 355 | 341.45 | 341.45 | 355 | 338.55 | 4,006 |
| January 12, 2026 | 343.95 | 344.6 | 344.6 | 351 | 326.1 | 14,628 |
| January 09, 2026 | 341.55 | 335.2 | 335.2 | 341.8 | 330 | 10,583 |
| January 08, 2026 | 349.2 | 337.15 | 337.15 | 349.2 | 335.2 | 5,951 |
| January 07, 2026 | 355.7 | 347.95 | 347.95 | 355.7 | 345 | 7,784 |
| January 06, 2026 | 350 | 351.7 | 351.7 | 356 | 345.2 | 13,146 |
| January 05, 2026 | 361.7 | 352.7 | 352.7 | 368.2 | 346.25 | 23,890 |
| January 02, 2026 | 366 | 360.4 | 360.4 | 366 | 354.6 | 9,811 |
| January 01, 2026 | 346.85 | 359.35 | 359.35 | 368.15 | 346.75 | 24,415 |
| December 31, 2025 | 345.55 | 350.2 | 350.2 | 351.95 | 345.55 | 3,072 |
| December 30, 2025 | 345.9 | 344.95 | 344.95 | 346.9 | 341.15 | 3,045 |
| December 29, 2025 | 340.5 | 343.25 | 343.25 | 350.05 | 340.5 | 8,300 |
| December 26, 2025 | 349.55 | 343.55 | 343.55 | 349.6 | 340.2 | 5,597 |
| December 24, 2025 | 346 | 346.5 | 349.3 | 351.9 | 342 | 8,239 |
| December 23, 2025 | 351.9 | 349.55 | 349.55 | 354.3 | 345.1 | 4,421 |
| December 22, 2025 | 332 | 351.9 | 351.9 | 373.9 | 332 | 43,433 |
| December 19, 2025 | 338.45 | 338.8 | 338.8 | 342 | 332.35 | 4,119 |
| December 18, 2025 | 330.2 | 337.25 | 337.25 | 341 | 327.2 | 11,754 |
| December 17, 2025 | 335.1 | 331.55 | 331.55 | 337.5 | 330.45 | 5,345 |
| December 16, 2025 | 336.7 | 337.05 | 337.05 | 338.75 | 332.75 | 4,221 |
| December 15, 2025 | 343.55 | 335 | 335 | 345 | 331.25 | 17,830 |
| December 12, 2025 | 347 | 341.65 | 341.65 | 347 | 337.25 | 7,443 |
| December 11, 2025 | 343.5 | 341.65 | 341.65 | 343.5 | 336 | 11,962 |
| December 10, 2025 | 336.2 | 335.4 | 335.4 | 338 | 332 | 6,594 |
| December 09, 2025 | 321.75 | 332.85 | 332.85 | 339 | 321.75 | 12,106 |
| December 08, 2025 | 339.7 | 323.35 | 323.35 | 339.7 | 321.15 | 20,436 |
| December 05, 2025 | 338.35 | 336.6 | 336.6 | 343.1 | 335 | 6,487 |
| December 04, 2025 | 342.55 | 341.75 | 341.75 | 343 | 337.5 | 8,388 |
| December 03, 2025 | 345.4 | 340.85 | 340.85 | 345.4 | 340.05 | 8,159 |
| December 02, 2025 | 343.05 | 344 | 344 | 345.95 | 341.7 | 9,318 |
| December 01, 2025 | 343 | 343.8 | 343.8 | 352 | 341.2 | 26,926 |
| November 28, 2025 | 357.8 | 342.1 | 342.1 | 357.8 | 338.45 | 63,132 |
| November 27, 2025 | 355 | 355.05 | 355.05 | 362.25 | 352.95 | 13,056 |