341.50
-4.5(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 346.05 | 341.5 | 341.5 | 346.05 | 340 | 47,907 |
| February 19, 2026 | 356.8 | 346 | 346 | 356.8 | 343.7 | 40,636 |
| February 18, 2026 | 360 | 352.85 | 352.85 | 360.45 | 350 | 102,800 |
| February 17, 2026 | 347.05 | 362.25 | 362.25 | 366.5 | 345.5 | 118,647 |
| February 16, 2026 | 348.95 | 346.85 | 346.85 | 352 | 337.45 | 99,686 |
| February 13, 2026 | 355.7 | 350.05 | 350.05 | 360.75 | 346.7 | 94,052 |
| February 12, 2026 | 359.9 | 357.25 | 357.25 | 360.95 | 353.5 | 85,659 |
| February 11, 2026 | 376.55 | 354.6 | 354.6 | 377.25 | 348.35 | 203,449 |
| February 10, 2026 | 374 | 374.45 | 374.45 | 378.75 | 371.05 | 48,043 |
| February 09, 2026 | 367 | 370.6 | 370.6 | 373.5 | 365.95 | 65,201 |
| February 06, 2026 | 367.9 | 363.15 | 363.15 | 367.9 | 357 | 73,505 |
| February 05, 2026 | 380.95 | 372 | 372 | 382 | 362.3 | 167,275 |
| February 04, 2026 | 375 | 380.9 | 380.9 | 382.5 | 370.85 | 91,570 |
| February 03, 2026 | 374 | 370.45 | 370.45 | 382.9 | 368.6 | 95,601 |
| February 02, 2026 | 368.05 | 367.4 | 367.4 | 370.95 | 351.05 | 101,518 |
| February 01, 2026 | 370.45 | 366.95 | 366.95 | 382.7 | 361.2 | 59,820 |
| January 30, 2026 | 359 | 372.95 | 372.95 | 385.9 | 353.4 | 257,435 |
| January 29, 2026 | 378.7 | 361.9 | 361.9 | 378.7 | 358.05 | 173,262 |
| January 28, 2026 | 354.7 | 373.3 | 373.3 | 377.2 | 349.8 | 223,904 |
| January 27, 2026 | 361.45 | 347.75 | 347.75 | 361.45 | 342.4 | 153,365 |
| January 23, 2026 | 369.95 | 364.1 | 364.1 | 383.65 | 360.1 | 181,272 |
| January 22, 2026 | 365 | 368.65 | 368.65 | 373 | 365 | 120,822 |
| January 21, 2026 | 378.05 | 360.65 | 360.65 | 384.35 | 354 | 306,077 |
| January 20, 2026 | 393 | 382.95 | 382.95 | 395.8 | 380.1 | 227,122 |
| January 19, 2026 | 403 | 391.65 | 391.65 | 403.05 | 389.55 | 138,406 |
| January 16, 2026 | 394.05 | 403.5 | 403.5 | 408 | 388.5 | 240,119 |
| January 14, 2026 | 394.8 | 394.5 | 394.5 | 404.35 | 391.2 | 203,130 |
| January 13, 2026 | 404.05 | 396.75 | 396.75 | 404.8 | 395.1 | 420,159 |
| January 12, 2026 | 406.2 | 409.35 | 409.35 | 415.25 | 388.1 | 874,607 |
| January 09, 2026 | 431.35 | 406.2 | 406.2 | 433.85 | 396.3 | 4.05M |
| January 08, 2026 | 401.3 | 432.35 | 432.35 | 448 | 397.05 | 16.29M |
| January 07, 2026 | 363.95 | 384.05 | 384.05 | 387.7 | 363.95 | 250,686 |
| January 06, 2026 | 368.5 | 366.3 | 366.3 | 371 | 363.15 | 124,573 |
| January 05, 2026 | 379.85 | 369.9 | 369.9 | 381.25 | 363.95 | 228,312 |
| January 02, 2026 | 380.9 | 379.85 | 379.85 | 383.6 | 371.55 | 123,508 |
| January 01, 2026 | 379.5 | 377.65 | 377.65 | 387.25 | 374.35 | 295,420 |
| December 31, 2025 | 388 | 376.3 | 376.3 | 388 | 372.65 | 488,047 |
| December 30, 2025 | 399.4 | 386.55 | 386.55 | 409.3 | 380.35 | 1.9M |
| December 29, 2025 | 415.95 | 396.3 | 396.3 | 433.95 | 387.5 | 14.09M |
| December 26, 2025 | 373 | 407.15 | 407.15 | 419.4 | 366.1 | 24.47M |
| December 24, 2025 | 356 | 359.15 | 359.15 | 363.35 | 355.3 | 23,681 |
| December 23, 2025 | 357 | 356.2 | 356.2 | 369 | 353.6 | 87,458 |
| December 22, 2025 | 357.9 | 357.35 | 357.35 | 360.7 | 355.55 | 27,795 |
| December 19, 2025 | 347.35 | 356.1 | 356.1 | 360.9 | 346.6 | 34,466 |
| December 18, 2025 | 344.75 | 345.7 | 345.7 | 361 | 340.5 | 59,146 |
| December 17, 2025 | 353.5 | 347.9 | 347.9 | 353.5 | 345 | 30,167 |
| December 16, 2025 | 358.2 | 351.35 | 351.35 | 358.35 | 350.1 | 17,447 |
| December 15, 2025 | 361.6 | 357.15 | 357.15 | 374 | 353.5 | 113,870 |
| December 12, 2025 | 333 | 363.25 | 363.25 | 369.95 | 333 | 273,881 |
| December 11, 2025 | 332.55 | 332.3 | 332.3 | 337.3 | 327 | 62,952 |
| December 10, 2025 | 335.5 | 331.95 | 331.95 | 349 | 329.05 | 134,459 |
| December 09, 2025 | 325 | 337.25 | 337.25 | 341.7 | 325 | 71,281 |
| December 08, 2025 | 347 | 326.8 | 326.8 | 347.05 | 322.65 | 112,404 |
| December 05, 2025 | 349.95 | 344.15 | 344.15 | 352 | 341.25 | 42,564 |
| December 04, 2025 | 350.35 | 347.2 | 347.2 | 351.7 | 343 | 74,571 |
| December 03, 2025 | 353.95 | 350.35 | 350.35 | 360.15 | 346 | 60,872 |
| December 02, 2025 | 362.75 | 353.95 | 353.95 | 362.75 | 349.7 | 51,213 |
| December 01, 2025 | 367.55 | 362.75 | 362.75 | 368.9 | 359.8 | 38,027 |
| November 28, 2025 | 372.85 | 367.6 | 367.6 | 377 | 365 | 65,638 |
| November 27, 2025 | 378 | 378.6 | 378.6 | 384.7 | 366 | 247,181 |