358.00
-7.35(-2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 365 | 357.95 | 357.95 | 365 | 355.2 | 54,600 |
| February 19, 2026 | 372.65 | 365.35 | 365.35 | 372.7 | 362.65 | 46,829 |
| February 18, 2026 | 367 | 372.65 | 372.65 | 374.85 | 366.55 | 65,220 |
| February 17, 2026 | 353 | 368.15 | 368.15 | 369.4 | 351.55 | 55,802 |
| February 16, 2026 | 358.95 | 354.8 | 354.8 | 359.8 | 351.05 | 70,149 |
| February 13, 2026 | 362.05 | 359.8 | 359.8 | 364.95 | 356 | 71,041 |
| February 12, 2026 | 371.5 | 366.6 | 366.6 | 371.55 | 364.95 | 49,752 |
| February 11, 2026 | 373.6 | 371.5 | 371.5 | 380 | 368.5 | 48,999 |
| February 10, 2026 | 371.75 | 373.25 | 373.25 | 378.95 | 368.5 | 124,863 |
| February 09, 2026 | 370.75 | 371.05 | 371.05 | 375.35 | 366.8 | 113,192 |
| February 06, 2026 | 369.3 | 369.25 | 369.25 | 370.95 | 366.3 | 43,935 |
| February 05, 2026 | 376 | 372.65 | 372.65 | 378 | 369.95 | 69,067 |
| February 04, 2026 | 381.75 | 376 | 376 | 381.75 | 372.05 | 93,789 |
| February 03, 2026 | 401 | 381.35 | 381.35 | 404.5 | 378.35 | 132,785 |
| February 02, 2026 | 377.6 | 381.95 | 381.95 | 385 | 371 | 60,607 |
| February 01, 2026 | 375.05 | 378.55 | 378.55 | 399 | 375.05 | 118,974 |
| January 30, 2026 | 366 | 391.2 | 391.2 | 403.5 | 364.1 | 122,381 |
| January 29, 2026 | 379 | 371.5 | 371.5 | 382 | 365.4 | 76,430 |
| January 28, 2026 | 369.2 | 379.75 | 379.75 | 382.8 | 369.2 | 115,998 |
| January 27, 2026 | 368.15 | 366.25 | 366.25 | 380 | 358.85 | 101,573 |
| January 23, 2026 | 364.25 | 357.7 | 357.7 | 374.8 | 354.2 | 52,881 |
| January 22, 2026 | 359 | 365.05 | 365.05 | 369.7 | 359 | 50,976 |
| January 21, 2026 | 370 | 360.45 | 360.45 | 372.4 | 355.15 | 118,954 |
| January 20, 2026 | 374.1 | 364.85 | 364.85 | 377.85 | 362 | 184,391 |
| January 19, 2026 | 385 | 376.5 | 376.5 | 388 | 375.3 | 107,934 |
| January 16, 2026 | 391.7 | 388.3 | 388.3 | 393.5 | 386 | 69,001 |
| January 14, 2026 | 393.65 | 393.1 | 393.1 | 395.7 | 392 | 37,901 |
| January 13, 2026 | 391.2 | 395.65 | 395.65 | 397 | 391.2 | 30,549 |
| January 12, 2026 | 397 | 393.8 | 393.8 | 398.9 | 390 | 68,449 |
| January 09, 2026 | 398 | 400.3 | 400.3 | 401.7 | 393 | 58,090 |
| January 08, 2026 | 400.05 | 399.9 | 399.9 | 403.2 | 398 | 50,074 |
| January 07, 2026 | 400.3 | 401.9 | 401.9 | 404.65 | 398.7 | 63,624 |
| January 06, 2026 | 405.7 | 404.35 | 404.35 | 407.05 | 401.35 | 58,374 |
| January 05, 2026 | 401.2 | 406.25 | 406.25 | 408.3 | 401.2 | 48,422 |
| January 02, 2026 | 400 | 403.3 | 403.3 | 405.5 | 400 | 51,217 |
| January 01, 2026 | 405.7 | 402.65 | 402.65 | 406.3 | 401 | 30,035 |
| December 31, 2025 | 399.95 | 404.4 | 404.4 | 406.45 | 399.9 | 25,441 |
| December 30, 2025 | 403 | 400.4 | 400.4 | 403.25 | 399.5 | 36,943 |
| December 29, 2025 | 402 | 403.3 | 403.3 | 406 | 399 | 43,875 |
| December 26, 2025 | 405.4 | 403.2 | 403.2 | 405.4 | 401.8 | 30,391 |
| December 24, 2025 | 402 | 405.35 | 405.35 | 409.45 | 402 | 57,407 |
| December 23, 2025 | 400.6 | 403.45 | 403.45 | 406.15 | 400.6 | 55,184 |
| December 22, 2025 | 401 | 402.4 | 402.4 | 407.25 | 400.8 | 61,098 |
| December 19, 2025 | 402 | 402.15 | 402.15 | 404.25 | 400 | 43,065 |
| December 18, 2025 | 401 | 402.7 | 402.7 | 404.95 | 394.05 | 63,952 |
| December 17, 2025 | 402.4 | 401.25 | 401.25 | 403 | 399.3 | 44,984 |
| December 16, 2025 | 402 | 401 | 401 | 406.15 | 400 | 53,680 |
| December 15, 2025 | 406.85 | 404.25 | 404.25 | 410.1 | 400.8 | 61,476 |
| December 12, 2025 | 406.9 | 405.05 | 405.05 | 410.95 | 402 | 62,916 |
| December 11, 2025 | 408.25 | 406.7 | 406.7 | 410.3 | 404 | 54,832 |
| December 10, 2025 | 422.7 | 411.7 | 411.7 | 423.65 | 403.3 | 87,282 |
| December 09, 2025 | 399 | 420.9 | 420.9 | 425.95 | 393 | 178,750 |
| December 08, 2025 | 404.95 | 397.85 | 397.85 | 406.65 | 394.8 | 67,265 |
| December 05, 2025 | 408.2 | 404.5 | 404.5 | 408.9 | 401.1 | 44,776 |
| December 04, 2025 | 408 | 408.2 | 408.2 | 410.1 | 404 | 55,538 |
| December 03, 2025 | 406.15 | 406.15 | 406.15 | 408.85 | 402.8 | 37,485 |
| December 02, 2025 | 407.55 | 406.25 | 406.25 | 409.65 | 403.95 | 53,247 |
| December 01, 2025 | 410.4 | 407.6 | 407.6 | 412.85 | 402.3 | 41,199 |
| November 28, 2025 | 411.5 | 409.25 | 409.25 | 411.5 | 407.4 | 45,531 |
| November 27, 2025 | 414.9 | 410.15 | 410.15 | 415 | 408 | 46,709 |