336.15
-1.1(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 331.35 | 336.15 | 336.15 | 338.4 | 324 | 151,041 |
| February 19, 2026 | 369.15 | 337.25 | 337.25 | 369.15 | 333.1 | 171,506 |
| February 18, 2026 | 365.2 | 362.3 | 362.3 | 384.7 | 353.05 | 135,360 |
| February 17, 2026 | 371.05 | 363.3 | 363.3 | 371.05 | 355 | 167,042 |
| February 16, 2026 | 392.1 | 372.3 | 372.3 | 402 | 367.65 | 225,182 |
| February 13, 2026 | 410.25 | 400.1 | 400.1 | 410.25 | 395.6 | 38,300 |
| February 12, 2026 | 411.45 | 411.95 | 411.95 | 425 | 405 | 44,061 |
| February 11, 2026 | 410 | 413.15 | 413.15 | 415.45 | 391 | 75,625 |
| February 10, 2026 | 398.45 | 410 | 410 | 413.4 | 398.45 | 35,314 |
| February 09, 2026 | 395.5 | 400.4 | 400.4 | 403.95 | 391.1 | 28,589 |
| February 06, 2026 | 391 | 394.65 | 394.65 | 395.95 | 382.55 | 16,690 |
| February 05, 2026 | 387.1 | 391.6 | 391.6 | 394.9 | 383.2 | 11,871 |
| February 04, 2026 | 385.1 | 388.7 | 388.7 | 394.9 | 376.05 | 52,541 |
| February 03, 2026 | 367.6 | 385.1 | 385.1 | 388.45 | 362.05 | 65,580 |
| February 02, 2026 | 355.4 | 362.5 | 362.5 | 363.85 | 349.05 | 11,919 |
| February 01, 2026 | 361.8 | 352.05 | 352.05 | 363.1 | 347.15 | 11,493 |
| January 30, 2026 | 354.75 | 366.4 | 366.4 | 370.85 | 348.55 | 51,738 |
| January 29, 2026 | 342.8 | 356.55 | 356.55 | 362 | 341.85 | 69,854 |
| January 28, 2026 | 341.5 | 344.5 | 344.5 | 347 | 340.55 | 22,411 |
| January 27, 2026 | 346.85 | 343.95 | 343.95 | 346.9 | 337 | 25,793 |
| January 23, 2026 | 344.8 | 348.35 | 348.35 | 352 | 341.65 | 60,124 |
| January 22, 2026 | 340 | 344.95 | 344.95 | 347.9 | 323.25 | 170,485 |
| January 21, 2026 | 335 | 341.75 | 341.75 | 358 | 319.3 | 1.66M |
| January 20, 2026 | 370 | 364.45 | 364.45 | 370 | 360.4 | 56,207 |
| January 19, 2026 | 386.9 | 372.2 | 372.2 | 387.3 | 370.35 | 47,207 |
| January 16, 2026 | 387.15 | 389.75 | 389.75 | 397 | 382.8 | 64,596 |
| January 14, 2026 | 367.9 | 389.15 | 389.15 | 397.9 | 366.5 | 64,914 |
| January 13, 2026 | 368.4 | 371.6 | 371.6 | 375.3 | 368.4 | 17,390 |
| January 12, 2026 | 375 | 367.75 | 367.75 | 375 | 365 | 31,909 |
| January 09, 2026 | 373.1 | 377.4 | 377.4 | 380.1 | 368.5 | 27,297 |
| January 08, 2026 | 379.8 | 373.65 | 373.65 | 382.35 | 372.2 | 17,486 |
| January 07, 2026 | 380.15 | 378.25 | 378.25 | 380.15 | 374.1 | 15,325 |
| January 06, 2026 | 388.3 | 380.55 | 380.55 | 389.05 | 372.35 | 56,094 |
| January 05, 2026 | 390.65 | 388.25 | 388.25 | 394.65 | 382.75 | 46,308 |
| January 02, 2026 | 383.2 | 389.3 | 389.3 | 391.75 | 380.55 | 32,076 |
| January 01, 2026 | 385 | 381.9 | 381.9 | 386.4 | 380.5 | 22,170 |
| December 31, 2025 | 371.45 | 384.9 | 384.9 | 387.7 | 371.45 | 72,803 |
| December 30, 2025 | 384 | 373.3 | 373.3 | 385.4 | 371.4 | 71,489 |
| December 29, 2025 | 396.35 | 385.65 | 385.65 | 403.3 | 383.05 | 121,956 |
| December 26, 2025 | 416 | 398.65 | 398.65 | 423.2 | 396.6 | 219,197 |
| December 24, 2025 | 429.5 | 413.85 | 413.85 | 440.8 | 412.6 | 660,287 |
| December 23, 2025 | 421.85 | 424.95 | 424.95 | 434.4 | 421.85 | 109,010 |
| December 22, 2025 | 454.3 | 432.6 | 432.6 | 454.3 | 430.35 | 132,275 |
| December 19, 2025 | 444.6 | 452.1 | 452.1 | 456.05 | 444.6 | 34,243 |
| December 18, 2025 | 442.55 | 448.7 | 448.7 | 452 | 439 | 35,051 |
| December 17, 2025 | 439 | 445.05 | 445.05 | 448.05 | 438 | 20,117 |
| December 16, 2025 | 439.3 | 442.95 | 442.95 | 445.9 | 437.7 | 25,284 |
| December 15, 2025 | 439 | 441.2 | 441.2 | 452.2 | 435 | 63,531 |
| December 12, 2025 | 428.1 | 439 | 439 | 446 | 428.1 | 55,707 |
| December 11, 2025 | 425.95 | 432 | 432 | 442 | 416.3 | 89,635 |
| December 10, 2025 | 412.8 | 426.55 | 426.55 | 430 | 409.85 | 128,528 |
| December 09, 2025 | 398 | 410.6 | 410.6 | 413.2 | 398 | 47,387 |
| December 08, 2025 | 402.05 | 400.5 | 400.5 | 403.5 | 391.5 | 27,236 |
| December 05, 2025 | 406 | 403.45 | 403.45 | 406.75 | 399.9 | 27,789 |
| December 04, 2025 | 409.9 | 406.25 | 406.25 | 425 | 403 | 73,382 |
| December 03, 2025 | 416.75 | 409.9 | 409.9 | 417.6 | 408.25 | 20,900 |
| December 02, 2025 | 420.05 | 416.75 | 416.75 | 420.05 | 415 | 17,987 |
| December 01, 2025 | 425.8 | 421.1 | 421.1 | 434 | 417.4 | 39,054 |
| November 28, 2025 | 429.85 | 425.8 | 425.8 | 430.7 | 422.6 | 10,519 |
| November 27, 2025 | 424 | 429.4 | 429.4 | 433 | 420.6 | 36,404 |