349.75
-3.45(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 352.8 | 349.8 | 349.8 | 360.9 | 348.1 | 454,267 |
| February 19, 2026 | 365 | 353.2 | 353.2 | 367.2 | 351 | 361,638 |
| February 18, 2026 | 360.35 | 365 | 365 | 368.5 | 360.35 | 360,166 |
| February 17, 2026 | 359.9 | 360.35 | 360.35 | 368.9 | 358.4 | 320,210 |
| February 16, 2026 | 359 | 361.65 | 361.65 | 364 | 354.8 | 252,199 |
| February 13, 2026 | 368.8 | 360.95 | 360.95 | 368.8 | 355.05 | 360,085 |
| February 12, 2026 | 369.6 | 369.05 | 369.05 | 374.55 | 363.25 | 368,530 |
| February 11, 2026 | 379 | 369.95 | 369.95 | 379.7 | 366 | 482,128 |
| February 10, 2026 | 369.4 | 377.8 | 377.8 | 379.7 | 365.15 | 856,007 |
| February 09, 2026 | 360 | 367.45 | 367.45 | 370 | 356.55 | 696,793 |
| February 06, 2026 | 355 | 354.3 | 354.3 | 357.55 | 351.55 | 383,500 |
| February 05, 2026 | 367 | 361.9 | 361.9 | 368.35 | 359 | 714,402 |
| February 04, 2026 | 362.25 | 362 | 362 | 370.6 | 359.05 | 616,731 |
| February 03, 2026 | 369 | 362.15 | 362.15 | 372.3 | 353.25 | 926,856 |
| February 02, 2026 | 352 | 356.25 | 356.25 | 359 | 340.7 | 788,795 |
| February 01, 2026 | 376 | 353 | 353 | 388.9 | 339.1 | 1.59M |
| January 30, 2026 | 384 | 375.25 | 375.25 | 389.8 | 369.2 | 1.72M |
| January 29, 2026 | 372.35 | 387.5 | 387.5 | 390.7 | 364.1 | 3.67M |
| January 28, 2026 | 341 | 368.15 | 368.15 | 373 | 339.95 | 2.01M |
| January 27, 2026 | 332 | 338.95 | 338.95 | 342 | 324.75 | 578,790 |
| January 23, 2026 | 343 | 329.7 | 329.7 | 344.4 | 328 | 425,803 |
| January 22, 2026 | 342.9 | 342.2 | 342.2 | 349.95 | 339.45 | 458,415 |
| January 21, 2026 | 345 | 339.1 | 339.1 | 348.35 | 336.1 | 1.21M |
| January 20, 2026 | 363 | 345.75 | 345.75 | 363 | 343 | 1.14M |
| January 19, 2026 | 358.25 | 362.65 | 362.65 | 366.3 | 355 | 1.32M |
| January 16, 2026 | 354 | 357.85 | 357.85 | 366.45 | 349 | 1.75M |
| January 14, 2026 | 342 | 350.65 | 350.65 | 362.15 | 341.2 | 1.83M |
| January 13, 2026 | 347 | 341.4 | 341.4 | 352.95 | 338.3 | 696,783 |
| January 12, 2026 | 348 | 347.65 | 347.65 | 350.45 | 337.15 | 683,655 |
| January 09, 2026 | 352.85 | 347.75 | 347.75 | 359.4 | 345.8 | 779,068 |
| January 08, 2026 | 363.8 | 352.4 | 352.4 | 367.05 | 350.25 | 1.19M |
| January 07, 2026 | 346 | 361.85 | 361.85 | 363.9 | 342.15 | 1.56M |
| January 06, 2026 | 352.2 | 346.35 | 346.35 | 352.2 | 344.5 | 481,256 |
| January 05, 2026 | 357.1 | 351 | 351 | 360.75 | 349 | 1.18M |
| January 02, 2026 | 340.05 | 355.15 | 355.15 | 360.7 | 340.05 | 1.66M |
| January 01, 2026 | 343.4 | 341.75 | 341.75 | 344 | 337.4 | 592,578 |
| December 31, 2025 | 351.4 | 343.45 | 343.45 | 354.3 | 341.05 | 2.02M |
| December 30, 2025 | 350.55 | 354.35 | 354.35 | 368 | 348.6 | 20.35M |
| December 29, 2025 | 323 | 350.45 | 350.45 | 363.7 | 323 | 38.88M |
| December 26, 2025 | 311.95 | 318.6 | 318.6 | 322.9 | 309.2 | 948,208 |
| December 24, 2025 | 312.8 | 311.35 | 311.35 | 320.75 | 310 | 631,401 |
| December 23, 2025 | 311.4 | 312.8 | 312.8 | 324.4 | 308.4 | 1.04M |
| December 22, 2025 | 299.8 | 308.9 | 308.9 | 313.6 | 298.65 | 794,769 |
| December 19, 2025 | 297.5 | 297.25 | 297.25 | 302 | 291.75 | 751,427 |
| December 18, 2025 | 291.55 | 291.9 | 291.9 | 293.9 | 286.9 | 209,949 |
| December 17, 2025 | 298 | 291.55 | 291.55 | 298.25 | 290.3 | 233,219 |
| December 16, 2025 | 302.5 | 298.6 | 298.6 | 302.8 | 297 | 214,988 |
| December 15, 2025 | 298.25 | 303.25 | 303.25 | 305.1 | 297.05 | 321,630 |
| December 12, 2025 | 298.25 | 300.55 | 300.55 | 302.25 | 297.55 | 347,390 |
| December 11, 2025 | 299.6 | 296.9 | 296.9 | 302 | 296 | 345,328 |
| December 10, 2025 | 303.2 | 298.35 | 298.35 | 307.55 | 296.6 | 261,369 |
| December 09, 2025 | 293.35 | 303.45 | 303.45 | 304.8 | 288.65 | 387,626 |
| December 08, 2025 | 311.25 | 295.2 | 295.2 | 311.95 | 293.8 | 702,118 |
| December 05, 2025 | 316.55 | 311.95 | 311.95 | 318.45 | 309.35 | 219,296 |
| December 04, 2025 | 311.35 | 317 | 317 | 319 | 311.25 | 284,671 |
| December 03, 2025 | 320.8 | 312.8 | 312.8 | 321.7 | 311.5 | 283,632 |
| December 02, 2025 | 321 | 320.8 | 320.8 | 322.7 | 317.3 | 222,750 |
| December 01, 2025 | 329.95 | 321.65 | 321.65 | 333.35 | 320 | 496,620 |
| November 28, 2025 | 332 | 328.7 | 328.7 | 332.8 | 327.85 | 169,936 |
| November 27, 2025 | 332.2 | 330.55 | 330.55 | 337.4 | 327.75 | 423,830 |