312.10
+5.25(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 305.5 | 312.1 | 312.1 | 313.9 | 303 | 9.83M |
| February 19, 2026 | 310.9 | 306.85 | 306.85 | 314.45 | 305 | 8.07M |
| February 18, 2026 | 308.8 | 309.65 | 309.65 | 311.5 | 306.8 | 5.54M |
| February 17, 2026 | 308.95 | 308.75 | 308.75 | 311.7 | 307.2 | 4.74M |
| February 16, 2026 | 306.5 | 309.65 | 309.65 | 311.9 | 304.1 | 5.84M |
| February 13, 2026 | 309.95 | 308.95 | 308.95 | 311.45 | 306 | 8.17M |
| February 12, 2026 | 315.9 | 314.1 | 314.1 | 315.9 | 309.1 | 9.19M |
| February 11, 2026 | 316.5 | 316.55 | 316.55 | 319.3 | 313.2 | 5.14M |
| February 10, 2026 | 319 | 319.15 | 319.15 | 324.8 | 316.55 | 7.95M |
| February 09, 2026 | 315 | 317.25 | 317.25 | 322.5 | 314.5 | 6.23M |
| February 06, 2026 | 315.25 | 313.65 | 313.65 | 316.25 | 310.5 | 6.11M |
| February 05, 2026 | 321 | 316.4 | 316.4 | 324.2 | 316.05 | 4.93M |
| February 04, 2026 | 323.7 | 321 | 321 | 323.9 | 318.75 | 7.62M |
| February 03, 2026 | 334.4 | 324.65 | 324.65 | 339 | 323 | 9.1M |
| February 02, 2026 | 320 | 322.8 | 322.8 | 325.5 | 312.05 | 15.37M |
| February 01, 2026 | 343.4 | 326.55 | 326.55 | 351.6 | 309.1 | 35.65M |
| January 30, 2026 | 337.9 | 343 | 343 | 343.25 | 331.8 | 11.87M |
| January 29, 2026 | 348.55 | 341.45 | 341.45 | 352.8 | 331.2 | 27.04M |
| January 28, 2026 | 328.4 | 342.5 | 342.5 | 344.2 | 326.5 | 12.41M |
| January 27, 2026 | 327.9 | 323.9 | 323.9 | 328.3 | 321.05 | 6.92M |
| January 23, 2026 | 331 | 325.15 | 325.15 | 334.8 | 323.4 | 6.75M |
| January 22, 2026 | 322.6 | 329 | 329 | 330.5 | 319.35 | 7.93M |
| January 21, 2026 | 318 | 317.1 | 317.1 | 324.15 | 313.8 | 8.13M |
| January 20, 2026 | 331.3 | 320.3 | 320.3 | 331.55 | 318.95 | 7.88M |
| January 19, 2026 | 332.95 | 331.3 | 331.3 | 337.7 | 329.8 | 5.09M |
| January 16, 2026 | 341 | 335.3 | 335.3 | 344.95 | 333.5 | 6.67M |
| January 14, 2026 | 329.5 | 338.3 | 338.3 | 341.9 | 328 | 10.95M |
| January 13, 2026 | 334 | 330.2 | 330.2 | 337.65 | 325.05 | 7.14M |
| January 12, 2026 | 333.45 | 331.65 | 331.65 | 333.9 | 323.1 | 9.25M |
| January 09, 2026 | 344 | 332.2 | 332.2 | 350.35 | 330.3 | 10.02M |
| January 08, 2026 | 357.4 | 342.55 | 342.55 | 360.75 | 341 | 8.36M |
| January 07, 2026 | 358.8 | 357.4 | 357.4 | 365.9 | 356.25 | 7.78M |
| January 06, 2026 | 361.9 | 357.9 | 357.9 | 367.75 | 354.4 | 4.72M |
| January 05, 2026 | 366.05 | 361 | 361 | 372.9 | 358.45 | 6.25M |
| January 02, 2026 | 363.5 | 365.85 | 365.85 | 368.45 | 360.65 | 7.09M |
| January 01, 2026 | 359.2 | 361.5 | 361.5 | 365.4 | 355.5 | 7.78M |
| December 31, 2025 | 360.5 | 358.45 | 358.45 | 366.25 | 356.1 | 11.67M |
| December 30, 2025 | 369.9 | 360.35 | 360.35 | 373.05 | 358.1 | 23.15M |
| December 29, 2025 | 394.95 | 367.6 | 367.6 | 400.7 | 365.9 | 38.03M |
| December 26, 2025 | 346.7 | 385.45 | 385.45 | 392.8 | 345.85 | 92.49M |
| December 24, 2025 | 343.95 | 345.7 | 345.7 | 349.4 | 338 | 12.51M |
| December 23, 2025 | 334.2 | 342.6 | 342.6 | 349.5 | 333 | 20.82M |
| December 22, 2025 | 320.05 | 332.5 | 332.5 | 335.5 | 319.1 | 13.22M |
| December 19, 2025 | 308.7 | 315 | 315 | 316 | 306.65 | 3.03M |
| December 18, 2025 | 306.95 | 305.95 | 305.95 | 307.15 | 303.2 | 2.04M |
| December 17, 2025 | 309.5 | 307.25 | 307.25 | 310.9 | 306 | 1.88M |
| December 16, 2025 | 312.55 | 309.4 | 309.4 | 312.6 | 308 | 1.44M |
| December 15, 2025 | 312 | 313.15 | 313.15 | 314.45 | 311.7 | 1.47M |
| December 12, 2025 | 313.35 | 314.15 | 314.15 | 314.35 | 311.05 | 1.56M |
| December 11, 2025 | 308.75 | 311.9 | 311.9 | 316 | 307.25 | 3.66M |
| December 10, 2025 | 312.05 | 308.9 | 308.9 | 315 | 307.55 | 2.16M |
| December 09, 2025 | 304 | 312.7 | 312.7 | 313.7 | 301.2 | 4.74M |
| December 08, 2025 | 310.45 | 307.15 | 307.15 | 311.55 | 301.65 | 3.97M |
| December 05, 2025 | 312.3 | 310.85 | 310.85 | 312.4 | 307.85 | 3.1M |
| December 04, 2025 | 313.25 | 312.4 | 312.4 | 316.4 | 310.7 | 4.04M |
| December 03, 2025 | 317.45 | 311.65 | 311.65 | 318.8 | 311.05 | 3.01M |
| December 02, 2025 | 320 | 317.9 | 317.9 | 320.4 | 316.55 | 2.6M |
| December 01, 2025 | 323.8 | 321.65 | 321.65 | 327.5 | 320.55 | 3.36M |
| November 28, 2025 | 323 | 324.1 | 324.1 | 324.8 | 321.5 | 3.24M |
| November 27, 2025 | 326.8 | 324.3 | 324.3 | 329.7 | 321.6 | 4.94M |