343.00
+1.6(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 341.4 | 343 | 343 | 344.85 | 334.05 | 451,915 |
| February 19, 2026 | 346.85 | 341.4 | 341.4 | 347.1 | 339.5 | 137,505 |
| February 18, 2026 | 343.9 | 346.85 | 346.85 | 348.95 | 338.3 | 153,712 |
| February 17, 2026 | 339.7 | 343.9 | 343.9 | 346.7 | 338.15 | 113,126 |
| February 16, 2026 | 344.85 | 339.05 | 339.05 | 346.4 | 336.6 | 158,176 |
| February 13, 2026 | 351.9 | 343.05 | 343.05 | 353.65 | 341.25 | 152,662 |
| February 12, 2026 | 365.4 | 354.65 | 354.65 | 365.6 | 352.5 | 215,437 |
| February 11, 2026 | 351 | 365.4 | 365.4 | 367.6 | 347.5 | 778,260 |
| February 10, 2026 | 350.85 | 351 | 351 | 357.5 | 347.8 | 247,905 |
| February 09, 2026 | 329 | 350.85 | 350.85 | 354.8 | 329 | 893,146 |
| February 06, 2026 | 333.05 | 329 | 329 | 333.05 | 323.5 | 156,242 |
| February 05, 2026 | 326.1 | 333.5 | 333.5 | 335.8 | 325.8 | 490,918 |
| February 04, 2026 | 329.45 | 326.75 | 326.75 | 330.55 | 318.15 | 401,218 |
| February 03, 2026 | 340.05 | 327.5 | 327.5 | 340.05 | 317.1 | 1M |
| February 02, 2026 | 337.15 | 329.3 | 329.3 | 337.15 | 323.2 | 185,553 |
| February 01, 2026 | 337.2 | 337.3 | 337.3 | 343.5 | 333 | 67,836 |
| January 30, 2026 | 325 | 337.2 | 337.2 | 339.85 | 324.15 | 234,921 |
| January 29, 2026 | 335.15 | 329.05 | 329.05 | 343 | 321 | 352,780 |
| January 28, 2026 | 323.65 | 333.3 | 333.3 | 336 | 323.65 | 200,662 |
| January 27, 2026 | 334 | 322.65 | 322.65 | 334.1 | 318.65 | 286,403 |
| January 23, 2026 | 333.9 | 333.75 | 333.75 | 336 | 325.1 | 332,695 |
| January 22, 2026 | 327.3 | 330.35 | 330.35 | 334.25 | 324.15 | 464,296 |
| January 21, 2026 | 330 | 323.75 | 323.75 | 332.1 | 322 | 288,347 |
| January 20, 2026 | 344.25 | 332.75 | 332.75 | 345 | 331 | 393,366 |
| January 19, 2026 | 345 | 345.9 | 345.9 | 350 | 343.55 | 325,375 |
| January 16, 2026 | 347.95 | 348.75 | 348.75 | 353.15 | 347.4 | 278,257 |
| January 14, 2026 | 353.75 | 346.8 | 346.8 | 353.75 | 345.15 | 449,751 |
| January 13, 2026 | 356 | 351.95 | 351.95 | 357.9 | 348.85 | 170,676 |
| January 12, 2026 | 365 | 352.95 | 352.95 | 365.05 | 349 | 563,890 |
| January 09, 2026 | 367.3 | 366.55 | 366.55 | 371.6 | 362.5 | 407,533 |
| January 08, 2026 | 375 | 367.25 | 367.25 | 378.7 | 366 | 500,966 |
| January 07, 2026 | 354 | 377.55 | 377.55 | 381.3 | 351 | 4.37M |
| January 06, 2026 | 370 | 353.65 | 353.65 | 370 | 352.4 | 577,053 |
| January 05, 2026 | 357.45 | 370.4 | 370.4 | 374.2 | 354.55 | 1.03M |
| January 02, 2026 | 351.95 | 357.95 | 357.95 | 359.25 | 348.2 | 403,299 |
| January 01, 2026 | 352.45 | 350.75 | 350.75 | 355.3 | 349.45 | 221,296 |
| December 31, 2025 | 351.95 | 351 | 351 | 354.55 | 347.05 | 890,302 |
| December 30, 2025 | 358 | 351.15 | 351.15 | 361.2 | 350.05 | 614,812 |
| December 29, 2025 | 350.95 | 357.5 | 357.5 | 361.85 | 344.5 | 1.47M |
| December 26, 2025 | 350.3 | 350.15 | 350.15 | 352.05 | 346.5 | 404,000 |
| December 24, 2025 | 349 | 350.3 | 350.3 | 356.4 | 346.2 | 409,132 |
| December 23, 2025 | 349.2 | 347.55 | 347.55 | 349.4 | 345 | 259,354 |
| December 22, 2025 | 351 | 347.65 | 347.65 | 353.4 | 346.5 | 394,497 |
| December 19, 2025 | 352.2 | 348.2 | 348.2 | 352.2 | 342.4 | 452,239 |
| December 18, 2025 | 354.65 | 349.4 | 349.4 | 360 | 348 | 896,844 |
| December 17, 2025 | 384.5 | 354.3 | 354.3 | 389.8 | 347.05 | 2.26M |
| December 16, 2025 | 376 | 379.35 | 379.35 | 382.35 | 372.35 | 485,348 |
| December 15, 2025 | 365.8 | 376.25 | 376.25 | 381.15 | 365.45 | 964,378 |
| December 12, 2025 | 367.8 | 365.45 | 365.45 | 370 | 361.6 | 211,345 |
| December 11, 2025 | 366.05 | 366.9 | 366.9 | 369.3 | 362.2 | 219,745 |
| December 10, 2025 | 357.1 | 367.5 | 367.5 | 375.1 | 357.1 | 517,497 |
| December 09, 2025 | 344 | 361.45 | 361.45 | 363.8 | 340.3 | 1.05M |
| December 08, 2025 | 371.25 | 347.9 | 347.9 | 371.25 | 346.25 | 1.09M |
| December 05, 2025 | 368.15 | 370.3 | 370.3 | 372.8 | 360.3 | 440,778 |
| December 04, 2025 | 371.95 | 368.15 | 368.15 | 371.95 | 366 | 541,245 |
| December 03, 2025 | 376.9 | 370.65 | 370.65 | 386.1 | 369.9 | 586,770 |
| December 02, 2025 | 393.35 | 382.75 | 382.75 | 394.35 | 379.05 | 1.04M |
| December 01, 2025 | 397.15 | 395.45 | 395.45 | 408 | 393.25 | 885,634 |
| November 28, 2025 | 397.55 | 397.5 | 397.5 | 409.9 | 394.15 | 1.89M |
| November 27, 2025 | 382.9 | 399.75 | 399.75 | 407.2 | 380.6 | 9.08M |