350.10
-0.85(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 350.95 | 350.1 | 350.1 | 351.85 | 346.2 | 59,618 |
| February 19, 2026 | 355.15 | 350.95 | 350.95 | 357.95 | 350.2 | 81,029 |
| February 18, 2026 | 352.95 | 357.45 | 357.45 | 359 | 352.15 | 61,128 |
| February 17, 2026 | 351.45 | 352.95 | 352.95 | 362.8 | 347.1 | 136,942 |
| February 16, 2026 | 352.25 | 347.65 | 347.65 | 359 | 346.4 | 128,530 |
| February 13, 2026 | 357.85 | 355.15 | 355.15 | 358 | 352.2 | 76,127 |
| February 12, 2026 | 365.75 | 359.6 | 359.6 | 365.75 | 357.55 | 87,507 |
| February 11, 2026 | 375.9 | 364.6 | 364.6 | 375.9 | 363.5 | 106,060 |
| February 10, 2026 | 377 | 374.3 | 374.3 | 387.6 | 371.55 | 254,808 |
| February 09, 2026 | 362.05 | 369.35 | 369.35 | 372.4 | 356.45 | 421,405 |
| February 06, 2026 | 369.95 | 359.35 | 359.35 | 370 | 358.1 | 93,039 |
| February 05, 2026 | 380 | 369.7 | 369.7 | 380 | 363.8 | 156,442 |
| February 04, 2026 | 370.2 | 377.9 | 377.9 | 383.25 | 367 | 103,235 |
| February 03, 2026 | 374 | 369.85 | 369.85 | 374.15 | 366.35 | 95,232 |
| February 02, 2026 | 361.35 | 360.3 | 360.3 | 367 | 350 | 93,704 |
| February 01, 2026 | 369.85 | 361.35 | 361.35 | 375.9 | 357.1 | 71,389 |
| January 30, 2026 | 360 | 368.5 | 368.5 | 370.45 | 357.55 | 110,637 |
| January 29, 2026 | 370.05 | 362.25 | 362.25 | 370.05 | 356 | 164,636 |
| January 28, 2026 | 353.95 | 368.6 | 368.6 | 370.1 | 350.5 | 215,620 |
| January 27, 2026 | 360 | 352.85 | 352.85 | 361.2 | 344.45 | 166,955 |
| January 23, 2026 | 373.95 | 356.8 | 356.8 | 374 | 354.9 | 172,208 |
| January 22, 2026 | 380 | 372.2 | 372.2 | 386.4 | 370.2 | 103,873 |
| January 21, 2026 | 382.6 | 373.45 | 373.45 | 395 | 369 | 165,540 |
| January 20, 2026 | 395 | 387.2 | 387.2 | 399.7 | 384.9 | 121,155 |
| January 19, 2026 | 404.9 | 396.2 | 396.2 | 404.9 | 395 | 128,655 |
| January 16, 2026 | 414.05 | 401.7 | 401.7 | 418.95 | 400.2 | 240,612 |
| January 14, 2026 | 409 | 414.05 | 414.05 | 415 | 408.3 | 92,039 |
| January 13, 2026 | 401.25 | 411.35 | 411.35 | 414.65 | 401.25 | 124,850 |
| January 12, 2026 | 407.6 | 404 | 404 | 409.45 | 396.05 | 306,913 |
| January 09, 2026 | 416.65 | 409.35 | 409.35 | 418.95 | 407.55 | 148,825 |
| January 08, 2026 | 424 | 419.75 | 419.75 | 425 | 413 | 493,518 |
| January 07, 2026 | 418 | 424.15 | 424.15 | 425.3 | 414 | 124,924 |
| January 06, 2026 | 416.1 | 417.4 | 417.4 | 421.95 | 413 | 153,927 |
| January 05, 2026 | 424 | 418.15 | 418.15 | 424 | 415.5 | 141,301 |
| January 02, 2026 | 426.3 | 420.65 | 420.65 | 435.1 | 418 | 406,304 |
| January 01, 2026 | 430 | 425 | 425 | 430.4 | 422 | 129,057 |
| December 31, 2025 | 428 | 432.35 | 432.35 | 436.85 | 425.1 | 485,290 |
| December 30, 2025 | 430 | 429.35 | 429.35 | 438.25 | 414.35 | 3.83M |
| December 29, 2025 | 430 | 432.6 | 432.6 | 434.7 | 425.9 | 315,474 |
| December 26, 2025 | 410 | 429.8 | 429.8 | 432.9 | 410 | 776,014 |
| December 24, 2025 | 415 | 412.85 | 413.75 | 417.7 | 410.5 | 401,793 |
| December 23, 2025 | 408 | 415.7 | 415.7 | 419 | 403.7 | 392,737 |
| December 22, 2025 | 385.8 | 404.1 | 404.1 | 416.4 | 383.05 | 1.96M |
| December 19, 2025 | 373.65 | 379.9 | 379.9 | 381.4 | 372.5 | 108,909 |
| December 18, 2025 | 376.75 | 372.35 | 372.35 | 379.9 | 370 | 102,428 |
| December 17, 2025 | 377.95 | 376.05 | 376.05 | 379.5 | 373.7 | 91,469 |
| December 16, 2025 | 383.7 | 376.85 | 376.85 | 384.2 | 375 | 122,427 |
| December 15, 2025 | 387.35 | 381.85 | 381.85 | 388.65 | 380.1 | 158,638 |
| December 12, 2025 | 389.5 | 385.8 | 385.8 | 390.9 | 383.55 | 114,754 |
| December 11, 2025 | 382 | 388.8 | 388.8 | 393 | 381.6 | 198,069 |
| December 10, 2025 | 382.8 | 383.4 | 383.4 | 391 | 381.1 | 227,877 |
| December 09, 2025 | 376 | 382.8 | 382.8 | 385.25 | 372.5 | 124,168 |
| December 08, 2025 | 385.05 | 376.55 | 376.55 | 389 | 374.3 | 120,839 |
| December 05, 2025 | 386.9 | 383.1 | 383.1 | 395.95 | 381.3 | 217,571 |
| December 04, 2025 | 390.5 | 385.55 | 385.55 | 393.6 | 384.15 | 84,285 |
| December 03, 2025 | 400 | 391.4 | 391.4 | 400 | 390 | 117,306 |
| December 02, 2025 | 394.85 | 398.4 | 398.4 | 404 | 393 | 107,490 |
| December 01, 2025 | 405.5 | 398.45 | 398.45 | 406.75 | 394.1 | 60,431 |
| November 28, 2025 | 404.95 | 405 | 405 | 407.65 | 403 | 61,735 |
| November 27, 2025 | 406.85 | 404.95 | 404.95 | 409.6 | 403.9 | 61,161 |