341.30
+3.65(+1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 337 | 341.3 | 341.3 | 347.7 | 330.35 | 33,514 |
| February 19, 2026 | 341 | 337.65 | 337.65 | 342 | 335 | 5,239 |
| February 18, 2026 | 344.6 | 336.85 | 336.85 | 344.95 | 330.2 | 7,736 |
| February 17, 2026 | 324.45 | 337.8 | 337.8 | 340.5 | 324.45 | 8,163 |
| February 16, 2026 | 335 | 324.45 | 324.45 | 335 | 312.3 | 12,351 |
| February 13, 2026 | 332.8 | 323.6 | 323.6 | 338 | 322.2 | 22,772 |
| February 12, 2026 | 370 | 339.15 | 339.15 | 373.4 | 338.4 | 23,271 |
| February 11, 2026 | 356.35 | 356.2 | 356.2 | 356.35 | 339.5 | 25,029 |
| February 10, 2026 | 334 | 339.4 | 339.4 | 339.4 | 331.75 | 27,134 |
| February 09, 2026 | 321 | 323.25 | 323.25 | 344.7 | 320.5 | 6,478 |
| February 06, 2026 | 340.55 | 336.15 | 336.15 | 350 | 325.45 | 38,732 |
| February 05, 2026 | 335 | 342.55 | 342.55 | 345.3 | 335 | 26,437 |
| February 04, 2026 | 322.25 | 328.95 | 328.95 | 337.15 | 322.25 | 24,832 |
| February 03, 2026 | 324.45 | 321.1 | 321.1 | 324.45 | 310 | 144,918 |
| February 02, 2026 | 308.95 | 309 | 309 | 309 | 308.95 | 5,505 |
| February 01, 2026 | 284 | 294.3 | 294.3 | 294.3 | 284 | 47,965 |
| January 30, 2026 | 267.05 | 280.3 | 280.3 | 280.4 | 267.05 | 27,066 |
| January 29, 2026 | 267.85 | 267.05 | 267.05 | 268.4 | 261.1 | 57,758 |
| January 28, 2026 | 245 | 255.65 | 255.65 | 255.65 | 242.4 | 3,254 |
| January 27, 2026 | 252 | 243.5 | 243.5 | 252.9 | 237.7 | 45,622 |
| January 23, 2026 | 270 | 250.2 | 250.2 | 270 | 248.9 | 5,026 |
| January 22, 2026 | 253.1 | 261.95 | 261.95 | 265.9 | 253.1 | 9,379 |
| January 21, 2026 | 261.2 | 265 | 265 | 271.45 | 261.2 | 45,979 |
| January 20, 2026 | 297.45 | 274.9 | 274.9 | 297.45 | 271.05 | 42,117 |
| January 19, 2026 | 289.9 | 285.3 | 285.3 | 289.9 | 274.5 | 30,798 |
| January 16, 2026 | 280 | 295 | 295 | 299.95 | 275.5 | 14,822 |
| January 14, 2026 | 292.45 | 289.95 | 289.95 | 298.4 | 280 | 15,222 |
| January 13, 2026 | 295 | 292.45 | 292.45 | 295 | 279.4 | 18,255 |
| January 12, 2026 | 305.15 | 294.1 | 294.1 | 305.15 | 289.9 | 25,380 |
| January 09, 2026 | 333.9 | 305.15 | 305.15 | 333.9 | 305 | 6,615 |
| January 08, 2026 | 308.55 | 318.85 | 318.85 | 334 | 308.55 | 8,632 |
| January 07, 2026 | 319 | 318.2 | 318.2 | 326.55 | 312.5 | 8,016 |
| January 06, 2026 | 334.9 | 328.85 | 328.85 | 338 | 321.05 | 5,093 |
| January 05, 2026 | 319.95 | 334.65 | 334.65 | 341.35 | 318.45 | 13,019 |
| January 02, 2026 | 337.95 | 325.45 | 325.45 | 344.95 | 325 | 7,653 |
| January 01, 2026 | 325.7 | 338.75 | 338.75 | 348.95 | 325.7 | 4,211 |
| December 31, 2025 | 325.2 | 336.65 | 336.65 | 340 | 325.2 | 2,290 |
| December 30, 2025 | 328 | 334.1 | 334.1 | 336 | 323.2 | 1,129 |
| December 29, 2025 | 318.7 | 338.7 | 338.7 | 339.5 | 318.7 | 3,490 |
| December 26, 2025 | 328.4 | 326.9 | 326.9 | 335 | 321 | 6,903 |
| December 24, 2025 | 335 | 328.4 | 328.4 | 343 | 326.5 | 8,226 |
| December 23, 2025 | 332 | 333.1 | 333.1 | 345 | 331 | 5,684 |
| December 22, 2025 | 323.15 | 332.7 | 332.7 | 344.15 | 323.15 | 1,517 |
| December 19, 2025 | 345.6 | 336.8 | 336.8 | 345.6 | 335 | 1,175 |
| December 18, 2025 | 372 | 345.7 | 345.7 | 372 | 339.05 | 14,129 |
| December 17, 2025 | 339 | 356.75 | 356.75 | 357 | 331.05 | 2,721 |
| December 16, 2025 | 344.4 | 340 | 340 | 344.45 | 334 | 4,520 |
| December 15, 2025 | 325.05 | 344.45 | 344.45 | 347.3 | 320.6 | 7,669 |
| December 12, 2025 | 335.35 | 330.8 | 330.8 | 339.7 | 325.05 | 3,192 |
| December 11, 2025 | 340.2 | 337 | 337 | 340.2 | 335.1 | 7,742 |
| December 10, 2025 | 344.65 | 350.25 | 350.25 | 351 | 342.05 | 2,278 |
| December 09, 2025 | 341.9 | 350.65 | 350.65 | 354.55 | 325 | 6,130 |
| December 08, 2025 | 343 | 341.9 | 341.9 | 357.95 | 340.95 | 3,851 |
| December 05, 2025 | 360 | 358.9 | 358.9 | 368.8 | 351.05 | 4,041 |
| December 04, 2025 | 357 | 368.95 | 368.95 | 381.9 | 356.55 | 4,377 |
| December 03, 2025 | 391 | 375.3 | 375.3 | 391 | 375.25 | 3,192 |
| December 02, 2025 | 400.6 | 395 | 395 | 400.6 | 386.15 | 5,125 |
| December 01, 2025 | 395.95 | 406.45 | 406.45 | 413.7 | 395.95 | 3,501 |
| November 28, 2025 | 365 | 394 | 394 | 395.9 | 365 | 6,484 |
| November 27, 2025 | 359.95 | 377.05 | 377.05 | 377.9 | 359.9 | 7,325 |