332.15
-6.35(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 339.25 | 332.15 | 332.15 | 340.85 | 331.3 | 77,936 |
| February 19, 2026 | 348 | 338.5 | 338.5 | 348 | 334.95 | 139,045 |
| February 18, 2026 | 339.6 | 346.2 | 346.2 | 347.8 | 336.3 | 222,227 |
| February 17, 2026 | 336 | 338.2 | 338.2 | 340 | 332.4 | 108,349 |
| February 16, 2026 | 340.1 | 336.8 | 336.8 | 347 | 335 | 48,764 |
| February 13, 2026 | 346.6 | 340.1 | 340.1 | 347.45 | 336.05 | 135,783 |
| February 12, 2026 | 356.8 | 346.6 | 346.6 | 356.8 | 345.15 | 179,553 |
| February 11, 2026 | 350 | 356.8 | 356.8 | 361.75 | 342.5 | 360,511 |
| February 10, 2026 | 352.5 | 348.3 | 348.3 | 352.5 | 347.1 | 306,934 |
| February 09, 2026 | 350 | 348.85 | 348.85 | 350.9 | 346.05 | 203,407 |
| February 06, 2026 | 349 | 345.1 | 345.1 | 349 | 341.6 | 1.28M |
| February 05, 2026 | 346.25 | 349.55 | 349.55 | 350.55 | 342.8 | 79,866 |
| February 04, 2026 | 349 | 348.85 | 348.85 | 350.45 | 341.05 | 97,686 |
| February 03, 2026 | 349.4 | 347.95 | 347.95 | 351.95 | 335.1 | 227,386 |
| February 02, 2026 | 330.05 | 339.45 | 339.45 | 342.2 | 326.5 | 186,307 |
| February 01, 2026 | 348 | 328.85 | 328.85 | 348.05 | 326.1 | 311,995 |
| January 30, 2026 | 347 | 347.75 | 347.75 | 350.5 | 343.35 | 288,059 |
| January 29, 2026 | 349.95 | 351.2 | 351.2 | 353.7 | 345.05 | 110,258 |
| January 28, 2026 | 342.2 | 351.75 | 351.75 | 353 | 342.2 | 127,189 |
| January 27, 2026 | 348.1 | 344.9 | 344.9 | 348.1 | 343.05 | 110,350 |
| January 23, 2026 | 350 | 349.85 | 349.85 | 352.8 | 342.45 | 315,633 |
| January 22, 2026 | 353.95 | 349.8 | 349.8 | 354.2 | 349 | 114,370 |
| January 21, 2026 | 340.5 | 348.4 | 348.4 | 350 | 338.1 | 262,423 |
| January 20, 2026 | 347.5 | 347.05 | 347.05 | 354.2 | 344.1 | 404,703 |
| January 19, 2026 | 349.95 | 347.6 | 347.6 | 349.95 | 342.05 | 183,961 |
| January 16, 2026 | 361.4 | 349.95 | 349.95 | 363.95 | 348 | 654,950 |
| January 14, 2026 | 352.9 | 354.2 | 354.2 | 358.65 | 349.85 | 470,286 |
| January 13, 2026 | 348.75 | 352.9 | 352.9 | 355 | 346.85 | 167,966 |
| January 12, 2026 | 345 | 348.75 | 348.75 | 350.4 | 337.85 | 198,434 |
| January 09, 2026 | 347.85 | 347.5 | 347.5 | 351.8 | 345.3 | 112,628 |
| January 08, 2026 | 353.4 | 346.15 | 346.15 | 353.95 | 342.1 | 227,201 |
| January 07, 2026 | 355 | 353.4 | 353.4 | 355.05 | 350.2 | 92,719 |
| January 06, 2026 | 358 | 355 | 355 | 361.4 | 352.55 | 178,793 |
| January 05, 2026 | 358.75 | 355.4 | 355.4 | 358.8 | 354 | 87,137 |
| January 02, 2026 | 351.8 | 356.55 | 356.55 | 358 | 349.6 | 146,912 |
| January 01, 2026 | 356.4 | 350.2 | 350.2 | 358.5 | 347.65 | 501,270 |
| December 31, 2025 | 356.1 | 355.95 | 355.95 | 359.6 | 354.65 | 105,376 |
| December 30, 2025 | 361.5 | 356.1 | 356.1 | 362.65 | 351.55 | 201,202 |
| December 29, 2025 | 371 | 361.95 | 361.95 | 371 | 360.25 | 124,195 |
| December 26, 2025 | 366.55 | 369.55 | 369.55 | 376.6 | 364.8 | 454,434 |
| December 24, 2025 | 362.65 | 366.55 | 366.55 | 369.75 | 360 | 202,406 |
| December 23, 2025 | 363.55 | 362.7 | 362.7 | 367.1 | 361 | 95,309 |
| December 22, 2025 | 361 | 363 | 363 | 364.95 | 357 | 284,796 |
| December 19, 2025 | 353.2 | 361 | 361 | 365 | 348.8 | 378,010 |
| December 18, 2025 | 355 | 353.2 | 353.2 | 356.2 | 351.25 | 81,200 |
| December 17, 2025 | 359 | 355.9 | 355.9 | 362.55 | 351.8 | 128,899 |
| December 16, 2025 | 359 | 358.5 | 358.5 | 359.8 | 353 | 158,232 |
| December 15, 2025 | 348.8 | 360.25 | 360.25 | 372.2 | 347.85 | 4.76M |
| December 12, 2025 | 340.45 | 345.25 | 345.25 | 347 | 335.7 | 237,227 |
| December 11, 2025 | 335 | 337.45 | 337.45 | 339.15 | 329.05 | 164,871 |
| December 10, 2025 | 342.15 | 335.15 | 335.15 | 344.85 | 333.35 | 196,454 |
| December 09, 2025 | 340.35 | 342.15 | 342.15 | 345.65 | 336 | 178,828 |
| December 08, 2025 | 351.15 | 340.3 | 340.3 | 351.15 | 338.7 | 145,162 |
| December 05, 2025 | 351.4 | 351.15 | 351.15 | 353 | 346.9 | 131,070 |
| December 04, 2025 | 352 | 352.75 | 352.75 | 355.8 | 347.2 | 229,626 |
| December 03, 2025 | 361.35 | 352.35 | 352.35 | 361.4 | 350.3 | 184,371 |
| December 02, 2025 | 356 | 361.35 | 361.35 | 365 | 354.8 | 238,054 |
| December 01, 2025 | 358.65 | 356.7 | 356.7 | 360.5 | 353.6 | 168,899 |
| November 28, 2025 | 364.75 | 356.45 | 356.45 | 367.05 | 353.05 | 453,562 |
| November 27, 2025 | 349.8 | 362.65 | 362.65 | 369 | 345.6 | 736,547 |