323.15
-16.9(-4.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 331 | 323.15 | 323.15 | 333 | 323.05 | 19,079 |
| February 19, 2026 | 342 | 340.05 | 340.05 | 345 | 320.65 | 14,748 |
| February 18, 2026 | 341.05 | 337.5 | 337.5 | 341.05 | 335.15 | 2,335 |
| February 17, 2026 | 344 | 341.05 | 341.05 | 346.25 | 338 | 4,458 |
| February 16, 2026 | 338.3 | 341.8 | 341.8 | 349 | 334.5 | 9,937 |
| February 13, 2026 | 335 | 337.4 | 337.4 | 340 | 330 | 9,105 |
| February 12, 2026 | 339 | 333.15 | 333.15 | 339 | 332 | 1,390 |
| February 11, 2026 | 339.35 | 337.5 | 337.5 | 339.5 | 328 | 6,531 |
| February 10, 2026 | 339.8 | 337.7 | 337.7 | 339.8 | 328 | 8,495 |
| February 09, 2026 | 334 | 338.15 | 338.15 | 340 | 328 | 9,118 |
| February 06, 2026 | 335 | 332.4 | 332.4 | 337 | 326.65 | 7,207 |
| February 05, 2026 | 332.95 | 334.15 | 334.15 | 338.8 | 330 | 13,281 |
| February 04, 2026 | 340.65 | 330.45 | 330.45 | 340.65 | 324.7 | 22,003 |
| February 03, 2026 | 305.1 | 320.35 | 320.35 | 324 | 305.1 | 39,217 |
| February 02, 2026 | 307.6 | 301.9 | 301.9 | 310 | 298 | 6,516 |
| February 01, 2026 | 312 | 304.6 | 304.6 | 313.8 | 302 | 4,632 |
| January 30, 2026 | 292.1 | 308.4 | 308.4 | 321 | 292.1 | 22,209 |
| January 29, 2026 | 297.2 | 297.6 | 297.6 | 309.9 | 294 | 8,393 |
| January 28, 2026 | 295.7 | 304.85 | 304.85 | 309 | 286 | 10,294 |
| January 27, 2026 | 298 | 291.3 | 291.3 | 305.15 | 290.6 | 8,911 |
| January 23, 2026 | 315.65 | 301.75 | 301.75 | 315.65 | 298 | 7,282 |
| January 22, 2026 | 303.55 | 306.6 | 306.6 | 309.45 | 302.3 | 5,701 |
| January 21, 2026 | 297.2 | 304.05 | 304.05 | 316 | 287.2 | 10,649 |
| January 20, 2026 | 302.65 | 297.2 | 297.2 | 311 | 293.7 | 11,327 |
| January 19, 2026 | 311 | 301.15 | 301.15 | 311.8 | 301 | 7,580 |
| January 16, 2026 | 286 | 311 | 311 | 314.95 | 286 | 15,437 |
| January 14, 2026 | 304.75 | 292.1 | 292.1 | 304.75 | 289.25 | 8,381 |
| January 13, 2026 | 295.2 | 301.25 | 301.25 | 304.4 | 295.05 | 8,142 |
| January 12, 2026 | 314.85 | 300.85 | 300.85 | 320 | 292.55 | 71,983 |
| January 09, 2026 | 319 | 303.7 | 303.7 | 319 | 300.65 | 51,526 |
| January 08, 2026 | 319 | 317.55 | 317.55 | 319.5 | 317 | 53,001 |
| January 07, 2026 | 324.95 | 320.95 | 320.95 | 324.95 | 318 | 54,155 |
| January 06, 2026 | 316.4 | 323.35 | 323.35 | 325.9 | 316.4 | 62,313 |
| January 05, 2026 | 319.75 | 319.45 | 319.45 | 321.2 | 316.5 | 44,335 |
| January 02, 2026 | 322.4 | 319.75 | 319.75 | 322.4 | 315.4 | 61,520 |
| January 01, 2026 | 322.9 | 320.75 | 320.75 | 322.9 | 317.15 | 48,007 |
| December 31, 2025 | 314 | 318.99 | 318.99 | 321.9 | 310.35 | 39,576 |
| December 30, 2025 | 314.99 | 307.41 | 307.41 | 314.99 | 305.41 | 5,001 |
| December 29, 2025 | 318.9 | 309.66 | 309.66 | 318.9 | 309.28 | 7,494 |
| December 26, 2025 | 317.9 | 316.32 | 316.32 | 318 | 308 | 24,421 |
| December 24, 2025 | 308.07 | 316.32 | 316.32 | 318 | 306.01 | 18,683 |
| December 23, 2025 | 317.94 | 306.54 | 306.54 | 320.28 | 305.1 | 14,075 |
| December 22, 2025 | 313.7 | 317.41 | 317.41 | 323 | 308.35 | 45,767 |
| December 19, 2025 | 298.6 | 308.04 | 308.04 | 310 | 290.41 | 58,618 |
| December 18, 2025 | 301.2 | 298.7 | 298.7 | 306.95 | 293.52 | 16,516 |
| December 17, 2025 | 304.84 | 304.81 | 304.81 | 312.2 | 300 | 47,426 |
| December 16, 2025 | 290.94 | 300.14 | 300.14 | 305 | 288 | 36,259 |
| December 15, 2025 | 278.2 | 291.79 | 291.79 | 297 | 273.35 | 72,007 |
| December 12, 2025 | 276.2 | 283.83 | 283.83 | 294 | 269.92 | 121,548 |
| December 11, 2025 | 274 | 276.2 | 276.2 | 285 | 257.26 | 195,527 |
| December 10, 2025 | 227 | 269.36 | 269.36 | 271.93 | 227 | 710,388 |
| December 09, 2025 | 190.03 | 226.61 | 226.61 | 232.01 | 190.03 | 198,431 |
| December 08, 2025 | 205.77 | 194.1 | 194.1 | 205.77 | 190.37 | 14,806 |
| December 05, 2025 | 204.01 | 199.66 | 199.66 | 206.03 | 198.1 | 5,820 |
| December 04, 2025 | 200 | 201.61 | 201.61 | 202.81 | 198 | 12,252 |
| December 03, 2025 | 205.55 | 197.65 | 197.65 | 206.71 | 195.35 | 10,828 |
| December 02, 2025 | 205.08 | 203.64 | 203.64 | 205.55 | 199.97 | 13,622 |
| December 01, 2025 | 212 | 202.24 | 202.24 | 215.09 | 200.7 | 24,960 |
| November 28, 2025 | 212 | 212.71 | 212.71 | 213.99 | 208.57 | 4,818 |
| November 27, 2025 | 209.06 | 207.23 | 207.23 | 213 | 207 | 10,263 |