358.40
-1.8(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 358 | 358.4 | 358.4 | 361.3 | 354.25 | 21,284 |
| February 19, 2026 | 355.2 | 360.2 | 360.2 | 362.2 | 354.9 | 92,747 |
| February 18, 2026 | 356.9 | 355.35 | 355.35 | 362 | 353.25 | 106,357 |
| February 17, 2026 | 363.7 | 356.25 | 356.25 | 368.35 | 350.55 | 167,896 |
| February 16, 2026 | 368 | 361.85 | 361.85 | 369.2 | 361.25 | 61,520 |
| February 13, 2026 | 362 | 367.65 | 367.65 | 372.2 | 362 | 114,234 |
| February 12, 2026 | 358 | 362.05 | 362.05 | 368.3 | 358 | 109,337 |
| February 11, 2026 | 361.1 | 356.7 | 356.7 | 364.2 | 355 | 69,533 |
| February 10, 2026 | 362.2 | 360.25 | 360.25 | 368.35 | 358 | 84,928 |
| February 09, 2026 | 366.4 | 361 | 361 | 369 | 354.15 | 263,590 |
| February 06, 2026 | 362 | 366.4 | 366.4 | 368 | 352 | 76,258 |
| February 05, 2026 | 361.6 | 363.25 | 363.25 | 368.7 | 354.3 | 156,924 |
| February 04, 2026 | 362.1 | 361.6 | 361.6 | 368.9 | 358 | 51,052 |
| February 03, 2026 | 368.9 | 361.15 | 361.15 | 370 | 358.5 | 130,014 |
| February 02, 2026 | 374.55 | 365 | 365 | 375 | 360.1 | 44,898 |
| February 01, 2026 | 372.8 | 372.65 | 372.65 | 373.5 | 362 | 12,727 |
| January 30, 2026 | 360.8 | 372.8 | 372.8 | 373.6 | 357.25 | 32,955 |
| January 29, 2026 | 367.4 | 360.8 | 360.8 | 368 | 359 | 27,967 |
| January 28, 2026 | 364.65 | 365.45 | 365.45 | 366.1 | 362 | 11,596 |
| January 27, 2026 | 352.25 | 361.7 | 361.7 | 365.75 | 352.25 | 49,185 |
| January 23, 2026 | 369 | 356.3 | 356.3 | 376 | 352.25 | 61,726 |
| January 22, 2026 | 364.8 | 374.2 | 374.2 | 375.9 | 364.4 | 22,287 |
| January 21, 2026 | 365.1 | 362.9 | 362.9 | 366.75 | 358.5 | 39,659 |
| January 20, 2026 | 369.85 | 363.3 | 363.3 | 370 | 361 | 68,424 |
| January 19, 2026 | 373.6 | 369.9 | 369.9 | 376.4 | 367.25 | 34,973 |
| January 16, 2026 | 379 | 377 | 377 | 399.85 | 372.15 | 115,491 |
| January 14, 2026 | 371 | 375.4 | 375.4 | 377.95 | 367.5 | 93,729 |
| January 13, 2026 | 368.75 | 371.15 | 371.15 | 375.55 | 367.75 | 25,443 |
| January 12, 2026 | 374.4 | 370.95 | 370.95 | 377.7 | 366.75 | 68,617 |
| January 09, 2026 | 383.4 | 375.7 | 375.7 | 386.3 | 374.4 | 42,702 |
| January 08, 2026 | 389.9 | 384.35 | 384.35 | 392.3 | 383.4 | 32,604 |
| January 07, 2026 | 391.7 | 390.2 | 390.2 | 394.2 | 389.4 | 20,060 |
| January 06, 2026 | 395 | 391.85 | 391.85 | 397.25 | 390.15 | 11,711 |
| January 05, 2026 | 393.75 | 396.3 | 396.3 | 398 | 388 | 37,582 |
| January 02, 2026 | 392.4 | 393 | 393 | 395 | 390.35 | 38,410 |
| January 01, 2026 | 396.5 | 391.15 | 391.15 | 400.9 | 390.15 | 34,959 |
| December 31, 2025 | 393 | 399.7 | 399.7 | 404 | 392.5 | 58,633 |
| December 30, 2025 | 389.9 | 393.25 | 393.25 | 396.8 | 389.65 | 28,953 |
| December 29, 2025 | 391.05 | 390.75 | 390.75 | 396 | 390 | 13,210 |
| December 26, 2025 | 390.75 | 393 | 393 | 394.9 | 390.3 | 13,030 |
| December 24, 2025 | 399.5 | 390.75 | 390.75 | 399.5 | 389.9 | 57,709 |
| December 23, 2025 | 397 | 397.55 | 397.55 | 399.7 | 393.2 | 26,179 |
| December 22, 2025 | 398 | 392.75 | 392.75 | 398 | 389.8 | 18,083 |
| December 19, 2025 | 382.8 | 390.4 | 390.4 | 396.95 | 382.6 | 79,760 |
| December 18, 2025 | 381 | 386.35 | 386.35 | 391.9 | 379 | 72,014 |
| December 17, 2025 | 381.15 | 379.5 | 379.5 | 385 | 378.4 | 50,577 |
| December 16, 2025 | 381 | 382.7 | 382.7 | 383.85 | 376.65 | 30,714 |
| December 15, 2025 | 384.25 | 379.6 | 379.6 | 384.25 | 378.15 | 31,902 |
| December 12, 2025 | 376.4 | 384.6 | 384.6 | 391.65 | 375.15 | 56,823 |
| December 11, 2025 | 377.7 | 378.65 | 378.65 | 381 | 374.2 | 29,780 |
| December 10, 2025 | 375 | 377.1 | 377.1 | 388.55 | 374.1 | 102,462 |
| December 09, 2025 | 370.75 | 375.55 | 375.55 | 377 | 366.45 | 109,123 |
| December 08, 2025 | 373.15 | 372.55 | 372.55 | 377 | 369.65 | 66,867 |
| December 05, 2025 | 379 | 375 | 375 | 379 | 372.4 | 47,039 |
| December 04, 2025 | 372.35 | 376.45 | 376.45 | 382.95 | 370 | 94,312 |
| December 03, 2025 | 377.1 | 375.15 | 375.15 | 379.1 | 372.25 | 68,773 |
| December 02, 2025 | 374 | 375 | 375 | 382.8 | 371.45 | 76,893 |
| December 01, 2025 | 378.3 | 377.45 | 377.45 | 384 | 375.95 | 49,170 |
| November 28, 2025 | 373.65 | 378.2 | 378.2 | 381.4 | 373.65 | 40,324 |
| November 27, 2025 | 384 | 379.45 | 379.45 | 388.25 | 376 | 35,255 |