328.75
+1.35(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 320.05 | 328.75 | 328.75 | 328.75 | 320.05 | 38 |
| February 19, 2026 | 334.1 | 327.4 | 327.4 | 334.1 | 327.4 | 530 |
| February 18, 2026 | 339 | 334 | 334 | 339 | 319 | 63 |
| February 17, 2026 | 321.4 | 331.1 | 331.1 | 331.1 | 320.95 | 487 |
| February 16, 2026 | 311 | 321.35 | 321.35 | 331 | 311 | 865 |
| February 13, 2026 | 345 | 340.85 | 340.85 | 345 | 337.75 | 203 |
| February 12, 2026 | 340.25 | 335 | 335 | 341 | 335 | 2,951 |
| February 11, 2026 | 351.5 | 350 | 350 | 351.5 | 337.3 | 164 |
| February 10, 2026 | 340.9 | 341.45 | 341.45 | 352 | 334.8 | 163 |
| February 09, 2026 | 347.75 | 334.35 | 334.35 | 355.5 | 331.95 | 119 |
| February 06, 2026 | 332 | 346.95 | 346.95 | 347.75 | 332 | 554 |
| February 05, 2026 | 339.95 | 330.3 | 330.3 | 339.95 | 330 | 624 |
| February 04, 2026 | 346 | 352 | 352 | 352 | 346 | 14 |
| February 03, 2026 | 345 | 339.65 | 339.65 | 346.8 | 336.2 | 118 |
| February 01, 2026 | 338.05 | 337.75 | 337.75 | 347 | 333 | 113 |
| January 30, 2026 | 340 | 340.15 | 340.15 | 344.7 | 334.95 | 324 |
| January 29, 2026 | 339.6 | 344.6 | 344.6 | 347 | 336 | 3,856 |
| January 28, 2026 | 338.9 | 339.6 | 339.6 | 351.8 | 337.4 | 2,608 |
| January 27, 2026 | 336.75 | 335.2 | 335.2 | 346.25 | 331.2 | 233 |
| January 23, 2026 | 340 | 332.95 | 332.95 | 346.2 | 331 | 536 |
| January 22, 2026 | 338.6 | 347.4 | 347.4 | 360.35 | 338.6 | 588 |
| January 21, 2026 | 350.55 | 335.25 | 335.25 | 350.55 | 331.1 | 99 |
| January 20, 2026 | 338 | 340.55 | 340.55 | 381.75 | 334.8 | 582 |
| January 19, 2026 | 357.95 | 339.65 | 339.65 | 357.95 | 335 | 305 |
| January 16, 2026 | 382.45 | 371.5 | 371.5 | 382.45 | 371.5 | 458 |
| January 14, 2026 | 383 | 382.4 | 382.4 | 384.35 | 382.15 | 32 |
| January 13, 2026 | 398.9 | 386 | 386 | 398.9 | 383 | 11 |
| January 12, 2026 | 389.5 | 389.5 | 389.5 | 389.5 | 384.05 | 70 |
| January 09, 2026 | 387 | 402.2 | 402.2 | 414 | 387 | 366 |
| January 08, 2026 | 392.55 | 395.95 | 395.95 | 400.2 | 387.7 | 302 |
| January 07, 2026 | 397.25 | 394.15 | 394.15 | 397.25 | 392.75 | 88 |
| January 06, 2026 | 392.15 | 400.5 | 400.5 | 400.75 | 392.15 | 244 |
| January 05, 2026 | 397.95 | 390.45 | 390.45 | 398.5 | 387.65 | 272 |
| January 02, 2026 | 398.7 | 397.95 | 397.95 | 409.1 | 392 | 89 |
| January 01, 2026 | 398.05 | 398.75 | 398.75 | 407.8 | 391.2 | 56 |
| December 31, 2025 | 400 | 397 | 397 | 403 | 397 | 22 |
| December 30, 2025 | 428 | 396.55 | 396.55 | 428 | 394.95 | 621 |
| December 29, 2025 | 400 | 399.85 | 399.85 | 408.8 | 395 | 922 |
| December 26, 2025 | 400.8 | 400.7 | 400.7 | 406 | 395 | 253 |
| December 24, 2025 | 405.05 | 409.95 | 409.95 | 410.9 | 404.95 | 523 |
| December 23, 2025 | 409 | 413 | 413 | 413 | 409 | 132 |
| December 22, 2025 | 404.6 | 411.65 | 411.65 | 415.85 | 404.55 | 81 |
| December 19, 2025 | 408 | 407.7 | 407.7 | 411 | 399.75 | 157 |
| December 18, 2025 | 398.05 | 404.75 | 404.75 | 413 | 397.65 | 1,231 |
| December 17, 2025 | 407.85 | 399.1 | 399.1 | 407.85 | 394.75 | 48 |
| December 16, 2025 | 403.5 | 407.9 | 407.9 | 412.15 | 400 | 3,915 |
| December 15, 2025 | 405.35 | 406.05 | 406.05 | 410.6 | 403 | 4,786 |
| December 12, 2025 | 406.35 | 406.5 | 409.15 | 412.1 | 402.35 | 6,592 |
| December 11, 2025 | 402 | 407.35 | 407.35 | 419 | 397.35 | 61,969 |
| December 10, 2025 | 400 | 399.45 | 399.45 | 404.9 | 390.15 | 6,080 |
| December 09, 2025 | 390 | 397.95 | 397.95 | 400 | 381.55 | 3,972 |
| December 08, 2025 | 396.7 | 401.3 | 401.3 | 410.95 | 392 | 8,367 |
| December 05, 2025 | 400 | 403.1 | 402.75 | 416.3 | 398.1 | 8,795 |
| December 04, 2025 | 396.65 | 405.1 | 405.1 | 412.95 | 395.05 | 2,766 |
| December 03, 2025 | 424.95 | 396.65 | 396.65 | 478.8 | 385.2 | 6,091 |
| December 02, 2025 | 404.45 | 400.9 | 400.9 | 413.15 | 397.2 | 1,197 |
| December 01, 2025 | 415.35 | 406.3 | 406.3 | 415.35 | 400.55 | 4,400 |
| November 28, 2025 | 405.9 | 415.35 | 415.35 | 416.75 | 404.4 | 3,057 |
| November 27, 2025 | 407.8 | 406.15 | 406.15 | 409.5 | 404.85 | 1,509 |
| November 26, 2025 | 415 | 410.95 | 412 | 419.75 | 404.4 | 5,315 |