372.45
+14.45(+4.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 360 | 372.45 | 372.45 | 387.5 | 354.7 | 1.29M |
| February 19, 2026 | 360.9 | 358 | 358 | 369 | 355.8 | 170,692 |
| February 18, 2026 | 367.5 | 369.7 | 369.7 | 375 | 358.95 | 568,415 |
| February 17, 2026 | 342.8 | 367.5 | 367.5 | 371.8 | 337 | 1.91M |
| February 16, 2026 | 335 | 340.2 | 340.2 | 344.9 | 331.55 | 192,264 |
| February 13, 2026 | 342 | 337.15 | 337.15 | 349.2 | 333.15 | 238,036 |
| February 12, 2026 | 320.2 | 350.8 | 350.8 | 353 | 317.1 | 2.18M |
| February 11, 2026 | 318.8 | 318.95 | 318.95 | 324.35 | 317.2 | 99,480 |
| February 10, 2026 | 322 | 318.5 | 318.5 | 323.85 | 317.1 | 109,102 |
| February 09, 2026 | 317.15 | 320.2 | 320.2 | 339 | 310 | 574,364 |
| February 06, 2026 | 320.75 | 318 | 318 | 328.4 | 315 | 170,797 |
| February 05, 2026 | 320.65 | 320.45 | 320.45 | 327 | 318.9 | 95,441 |
| February 04, 2026 | 316.2 | 322.25 | 322.25 | 324.65 | 311.6 | 130,960 |
| February 03, 2026 | 323 | 314.3 | 314.3 | 329.9 | 312.6 | 169,762 |
| February 02, 2026 | 314.95 | 315.1 | 315.1 | 319.9 | 307.8 | 148,395 |
| February 01, 2026 | 319.9 | 318.55 | 318.55 | 324.9 | 306.65 | 125,508 |
| January 30, 2026 | 304.85 | 316.6 | 316.6 | 330 | 304.85 | 350,133 |
| January 29, 2026 | 302 | 309.1 | 309.1 | 310 | 298.35 | 149,287 |
| January 28, 2026 | 299.55 | 303.05 | 303.05 | 306.8 | 299.55 | 138,199 |
| January 27, 2026 | 302 | 299.45 | 299.45 | 304.4 | 293.15 | 178,891 |
| January 23, 2026 | 302.5 | 304 | 304 | 310 | 299.3 | 206,578 |
| January 22, 2026 | 302 | 302.45 | 302.45 | 314.2 | 301.05 | 231,389 |
| January 21, 2026 | 304 | 298.45 | 298.45 | 311.85 | 296.85 | 416,717 |
| January 20, 2026 | 312.6 | 309.65 | 309.65 | 318.6 | 306.7 | 336,545 |
| January 19, 2026 | 331 | 314.3 | 314.3 | 332.3 | 312 | 505,029 |
| January 16, 2026 | 335 | 333.35 | 333.35 | 338.8 | 330.5 | 137,500 |
| January 14, 2026 | 335 | 337.25 | 337.25 | 343.15 | 335 | 174,624 |
| January 13, 2026 | 346.55 | 338.75 | 338.75 | 349.8 | 335.25 | 258,138 |
| January 12, 2026 | 338.9 | 346.55 | 346.55 | 348 | 334.4 | 432,126 |
| January 09, 2026 | 338 | 338.95 | 338.95 | 345.95 | 333.8 | 451,662 |
| January 08, 2026 | 340.3 | 343.4 | 343.4 | 360 | 338 | 898,954 |
| January 07, 2026 | 341.35 | 345 | 345 | 349 | 337.15 | 416,184 |
| January 06, 2026 | 337.95 | 343.05 | 343.05 | 347.9 | 326.5 | 628,417 |
| January 05, 2026 | 331.15 | 335.7 | 335.7 | 341.9 | 326.35 | 1.11M |
| January 02, 2026 | 313.45 | 326.25 | 326.25 | 330.7 | 311 | 429,968 |
| January 01, 2026 | 309.4 | 313.45 | 313.45 | 316.55 | 308.4 | 113,713 |
| December 31, 2025 | 310.75 | 310.4 | 310.4 | 314.55 | 306.25 | 132,309 |
| December 30, 2025 | 313.1 | 313.9 | 313.9 | 315.65 | 307.1 | 147,711 |
| December 29, 2025 | 306.25 | 310 | 310 | 315 | 302.05 | 164,077 |
| December 26, 2025 | 312.8 | 306.25 | 306.25 | 313.55 | 305 | 164,077 |
| December 24, 2025 | 313.7 | 311.7 | 311.7 | 320.75 | 311 | 173,995 |
| December 23, 2025 | 316 | 315.25 | 315.25 | 316.65 | 310.05 | 163,921 |
| December 22, 2025 | 311.75 | 313.7 | 313.7 | 316.55 | 311.75 | 125,489 |
| December 19, 2025 | 304.8 | 311.3 | 311.3 | 314 | 304.15 | 242,237 |
| December 18, 2025 | 310.1 | 303.75 | 303.75 | 310.8 | 302.1 | 211,511 |
| December 17, 2025 | 317 | 310.05 | 310.05 | 317.7 | 304.2 | 274,411 |
| December 16, 2025 | 325.4 | 316.15 | 316.15 | 325.4 | 315 | 222,109 |
| December 15, 2025 | 325 | 323.95 | 323.95 | 328 | 320.7 | 458,755 |
| December 12, 2025 | 320.9 | 320.7 | 320.7 | 322.95 | 314.5 | 251,199 |
| December 11, 2025 | 312.8 | 320.9 | 320.9 | 322 | 306.4 | 508,778 |
| December 10, 2025 | 330.1 | 310.8 | 310.8 | 334 | 307.75 | 973,859 |
| December 09, 2025 | 318.95 | 326.6 | 326.6 | 330 | 312 | 439,393 |
| December 08, 2025 | 317 | 319.85 | 319.85 | 326.65 | 310.1 | 588,591 |
| December 05, 2025 | 321.1 | 317 | 317 | 321.7 | 312.25 | 367,292 |
| December 04, 2025 | 323 | 322.45 | 322.45 | 329.5 | 315.65 | 798,352 |
| December 03, 2025 | 310.55 | 320.05 | 320.05 | 323.5 | 303.6 | 973,536 |
| December 02, 2025 | 314 | 311.5 | 311.5 | 314.5 | 308.15 | 235,820 |
| December 01, 2025 | 323.55 | 314.05 | 314.05 | 325.55 | 311.2 | 719,710 |
| November 28, 2025 | 319.55 | 319.2 | 319.2 | 325.75 | 311.6 | 1.43M |
| November 27, 2025 | 327.35 | 319.6 | 319.6 | 335 | 311.4 | 4.9M |