332.40
+1.65(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 330.75 | 332.4 | 332.4 | 334.5 | 325.7 | 87,080 |
| February 19, 2026 | 340 | 330.75 | 330.75 | 340.05 | 330 | 84,883 |
| February 18, 2026 | 337 | 337 | 337 | 340.2 | 335 | 131,237 |
| February 17, 2026 | 343.35 | 337.8 | 337.8 | 344 | 333.55 | 139,860 |
| February 16, 2026 | 334 | 343.35 | 343.35 | 345.9 | 325.15 | 177,708 |
| February 13, 2026 | 334.05 | 335.75 | 335.75 | 339.95 | 329 | 145,184 |
| February 12, 2026 | 329.45 | 336.05 | 336.05 | 338 | 325.9 | 84,306 |
| February 11, 2026 | 334.15 | 329.8 | 329.8 | 338 | 327.3 | 116,754 |
| February 10, 2026 | 333.7 | 335.6 | 335.6 | 338 | 326.3 | 187,736 |
| February 09, 2026 | 322.65 | 332 | 332 | 333.75 | 317.45 | 154,878 |
| February 06, 2026 | 314 | 324.45 | 324.45 | 326 | 311.5 | 169,983 |
| February 05, 2026 | 314.95 | 313.55 | 313.55 | 315.95 | 311.2 | 90,515 |
| February 04, 2026 | 321.3 | 311.3 | 311.3 | 321.95 | 309.05 | 200,359 |
| February 03, 2026 | 313.5 | 318.35 | 317.1 | 320.8 | 312.1 | 247,487 |
| February 02, 2026 | 313.35 | 308.85 | 307.64 | 313.35 | 297.6 | 211,559 |
| February 01, 2026 | 325.3 | 314.9 | 313.66 | 325.3 | 310.5 | 96,463 |
| January 30, 2026 | 322 | 325.3 | 325.3 | 327 | 312.9 | 161,211 |
| January 29, 2026 | 322.9 | 320.95 | 320.95 | 331.45 | 318.2 | 335,474 |
| January 28, 2026 | 316.85 | 317.2 | 317.2 | 320 | 312.15 | 103,709 |
| January 27, 2026 | 300 | 314.4 | 314.4 | 317.05 | 298.55 | 112,225 |
| January 23, 2026 | 308 | 301.9 | 301.9 | 309 | 299.95 | 151,562 |
| January 22, 2026 | 308 | 306.75 | 306.75 | 318.55 | 304 | 153,743 |
| January 21, 2026 | 303 | 300.45 | 300.45 | 305 | 293.85 | 175,638 |
| January 20, 2026 | 310.55 | 303.65 | 303.65 | 313.4 | 302.5 | 147,997 |
| January 19, 2026 | 309.1 | 310.55 | 310.55 | 315 | 307.05 | 109,594 |
| January 16, 2026 | 308.3 | 311.35 | 311.35 | 314.7 | 308.3 | 67,916 |
| January 14, 2026 | 311.6 | 311.15 | 311.15 | 314.5 | 308.45 | 108,970 |
| January 13, 2026 | 314 | 312.3 | 312.3 | 317.85 | 309.45 | 88,609 |
| January 12, 2026 | 306.5 | 313.75 | 313.75 | 314.95 | 303 | 190,921 |
| January 09, 2026 | 323.15 | 310.6 | 310.6 | 323.15 | 308.9 | 185,271 |
| January 08, 2026 | 336.9 | 321.25 | 321.25 | 336.9 | 320 | 178,193 |
| January 07, 2026 | 339.95 | 335.15 | 335.15 | 344 | 334 | 901,665 |
| January 06, 2026 | 322.85 | 338.1 | 338.1 | 341.6 | 319.8 | 904,525 |
| January 05, 2026 | 327.45 | 320.55 | 320.55 | 327.45 | 318 | 96,013 |
| January 02, 2026 | 320.95 | 325.3 | 325.3 | 326.5 | 318 | 614,546 |
| January 01, 2026 | 323 | 319.6 | 319.6 | 326 | 316.45 | 97,039 |
| December 31, 2025 | 315.95 | 323.6 | 323.6 | 324.95 | 315.6 | 91,981 |
| December 30, 2025 | 312.5 | 314.45 | 314.45 | 315.9 | 310.15 | 83,456 |
| December 29, 2025 | 315 | 312.55 | 312.55 | 316.4 | 310 | 82,596 |
| December 26, 2025 | 322 | 315.85 | 315.85 | 323.45 | 314.3 | 78,113 |
| December 24, 2025 | 323 | 321.15 | 321.15 | 329 | 318.15 | 183,456 |
| December 23, 2025 | 319 | 323 | 323 | 324 | 316 | 133,256 |
| December 22, 2025 | 318.75 | 315.95 | 315.95 | 318.75 | 310 | 118,489 |
| December 19, 2025 | 318.7 | 315.95 | 315.95 | 320.9 | 314 | 117,676 |
| December 18, 2025 | 315 | 312.5 | 312.5 | 315 | 310.2 | 57,054 |
| December 17, 2025 | 318.9 | 315.05 | 315.05 | 321.45 | 313.2 | 84,485 |
| December 16, 2025 | 329 | 317.5 | 317.5 | 329 | 316.65 | 85,709 |
| December 15, 2025 | 321.4 | 326.5 | 326.5 | 328 | 320.1 | 126,305 |
| December 12, 2025 | 320 | 323.05 | 323.05 | 325 | 319.45 | 87,437 |
| December 11, 2025 | 318 | 319.95 | 319.95 | 321 | 314.25 | 146,824 |
| December 10, 2025 | 317.75 | 319.35 | 319.35 | 321.7 | 316.4 | 106,222 |
| December 09, 2025 | 308 | 317 | 317 | 318 | 306.35 | 114,474 |
| December 08, 2025 | 323.5 | 311.05 | 311.05 | 332.8 | 309 | 513,627 |
| December 05, 2025 | 309 | 320.6 | 320.6 | 324.8 | 308.8 | 313,582 |
| December 04, 2025 | 317.1 | 308.95 | 308.95 | 321.7 | 307.4 | 76,613 |
| December 03, 2025 | 315.45 | 320.05 | 320.05 | 322.3 | 315.45 | 189,680 |
| December 02, 2025 | 311.5 | 318.25 | 318.25 | 319.25 | 310.15 | 143,559 |
| December 01, 2025 | 309.85 | 314.35 | 314.35 | 320.5 | 307.7 | 153,229 |
| November 28, 2025 | 306 | 308.8 | 308.8 | 312 | 303.3 | 46,712 |
| November 27, 2025 | 309 | 304.4 | 304.4 | 309.9 | 302 | 61,791 |