345.60
-3.35(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 354.65 | 345.6 | 345.6 | 354.65 | 344 | 1,251 |
| February 19, 2026 | 350.25 | 348.95 | 348.95 | 359.65 | 345.2 | 1,359 |
| February 18, 2026 | 359.75 | 357.95 | 357.95 | 359.75 | 354 | 1,929 |
| February 17, 2026 | 350.9 | 355.25 | 355.25 | 356.85 | 343.7 | 5,634 |
| February 16, 2026 | 356 | 349.85 | 349.85 | 359.85 | 346.05 | 2,939 |
| February 13, 2026 | 360.1 | 350 | 350 | 360.1 | 342.7 | 2,093 |
| February 12, 2026 | 363 | 360.1 | 360.1 | 363 | 357.05 | 1,029 |
| February 11, 2026 | 370 | 361.2 | 361.2 | 370 | 356.45 | 5,271 |
| February 10, 2026 | 349.5 | 366.85 | 366.85 | 369.95 | 349.5 | 3,987 |
| February 09, 2026 | 372 | 359.6 | 359.6 | 372 | 355 | 3,566 |
| February 06, 2026 | 365 | 362.7 | 362.7 | 373.55 | 360.2 | 2,896 |
| February 05, 2026 | 375 | 367.7 | 367.7 | 375 | 365 | 2,307 |
| February 04, 2026 | 379.45 | 376.35 | 376.35 | 384.1 | 371.1 | 3,613 |
| February 03, 2026 | 392 | 379.45 | 379.45 | 392 | 374.05 | 1,125 |
| February 02, 2026 | 387.75 | 373.2 | 373.2 | 387.75 | 370 | 655 |
| February 01, 2026 | 393 | 372.6 | 372.6 | 393 | 371 | 1,420 |
| January 30, 2026 | 370.75 | 372.95 | 372.95 | 378.7 | 370.75 | 3,245 |
| January 29, 2026 | 380 | 371.3 | 371.3 | 380.05 | 370 | 4,921 |
| January 28, 2026 | 393.55 | 379.55 | 379.55 | 393.55 | 375.1 | 6,729 |
| January 27, 2026 | 406 | 382.4 | 382.4 | 406 | 376.05 | 12,550 |
| January 23, 2026 | 407.9 | 398.55 | 398.55 | 407.9 | 394.75 | 3,029 |
| January 22, 2026 | 391.7 | 402 | 402 | 408.4 | 390.25 | 4,981 |
| January 21, 2026 | 393.05 | 387.8 | 387.8 | 399.2 | 383.2 | 5,457 |
| January 20, 2026 | 394.15 | 393.7 | 393.7 | 399.9 | 391.5 | 2,384 |
| January 19, 2026 | 406 | 396.1 | 396.1 | 406 | 391.05 | 2,299 |
| January 16, 2026 | 408 | 392.15 | 392.15 | 408 | 390 | 2,257 |
| January 14, 2026 | 395.55 | 398.9 | 398.9 | 408 | 385.5 | 3,114 |
| January 13, 2026 | 395 | 395.5 | 395.5 | 399 | 389 | 3,728 |
| January 12, 2026 | 397.6 | 393 | 393 | 400 | 384.1 | 2,267 |
| January 09, 2026 | 399.9 | 391.75 | 391.75 | 399.9 | 390 | 611 |
| January 08, 2026 | 398.8 | 395.75 | 395.75 | 400.9 | 392 | 1,733 |
| January 07, 2026 | 400.05 | 397.9 | 397.9 | 401.75 | 392.1 | 1,668 |
| January 06, 2026 | 402 | 396.35 | 396.35 | 412 | 382.5 | 13,580 |
| January 05, 2026 | 413 | 395.2 | 395.2 | 413 | 388.5 | 17,342 |
| January 02, 2026 | 405 | 413.65 | 413.65 | 417.9 | 396 | 4,275 |
| January 01, 2026 | 413.9 | 407.2 | 407.2 | 413.9 | 402.05 | 486 |
| December 31, 2025 | 412 | 407.1 | 407.1 | 412 | 400 | 594 |
| December 30, 2025 | 400.1 | 400.05 | 400.05 | 406.15 | 400 | 1,559 |
| December 29, 2025 | 409.9 | 404.05 | 404.05 | 416.4 | 400 | 3,246 |
| December 26, 2025 | 418.7 | 414.05 | 414.05 | 425.5 | 410 | 2,587 |
| December 24, 2025 | 411.35 | 412.8 | 412.8 | 420 | 407 | 4,355 |
| December 23, 2025 | 412.65 | 412.8 | 412.8 | 416.3 | 404.85 | 2,797 |
| December 22, 2025 | 402 | 409.6 | 409.6 | 412.5 | 402 | 4,103 |
| December 19, 2025 | 400 | 402.2 | 402.2 | 411.2 | 400 | 1,291 |
| December 18, 2025 | 419.85 | 401.85 | 401.85 | 419.85 | 400 | 1,472 |
| December 17, 2025 | 415.05 | 407.7 | 407.7 | 426 | 403.85 | 4,155 |
| December 16, 2025 | 420.3 | 410.55 | 410.55 | 420.3 | 407.05 | 5,075 |
| December 15, 2025 | 425 | 420.1 | 420.1 | 428.95 | 415 | 5,040 |
| December 12, 2025 | 427.2 | 425 | 425 | 427.2 | 420.3 | 1,723 |
| December 11, 2025 | 414.05 | 417.95 | 417.95 | 426 | 412.9 | 2,503 |
| December 10, 2025 | 420.2 | 412.65 | 412.65 | 421.7 | 412 | 778 |
| December 09, 2025 | 409.95 | 413.95 | 413.95 | 423.1 | 403.9 | 2,019 |
| December 08, 2025 | 419 | 408.45 | 408.45 | 425 | 407 | 1,877 |
| December 05, 2025 | 432 | 422.85 | 422.85 | 432 | 421.55 | 2,888 |
| December 04, 2025 | 422.65 | 422.45 | 422.45 | 428 | 420 | 1,241 |
| December 03, 2025 | 429.8 | 423.2 | 423.2 | 429.8 | 420.05 | 1,127 |
| December 02, 2025 | 428.65 | 426.15 | 426.15 | 428.65 | 420.3 | 1,200 |
| December 01, 2025 | 419.9 | 426.95 | 426.95 | 432 | 419.75 | 2,322 |
| November 28, 2025 | 420.15 | 428.85 | 428.85 | 429.8 | 416.1 | 3,662 |
| November 27, 2025 | 425.65 | 419.5 | 419.5 | 425.65 | 417.7 | 1,394 |