378.20
+2.5(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 375.7 | 378 | 378 | 379.7 | 374.5 | 6.32M |
| February 19, 2026 | 381.95 | 375.7 | 375.7 | 386.8 | 374 | 6.91M |
| February 18, 2026 | 382.85 | 382.85 | 382.85 | 385.5 | 379 | 4.8M |
| February 17, 2026 | 376.1 | 382.85 | 382.85 | 383.6 | 373.55 | 7.84M |
| February 16, 2026 | 378.3 | 377.25 | 377.25 | 379.6 | 375.1 | 5M |
| February 13, 2026 | 379 | 380.25 | 380.25 | 387.5 | 374.4 | 15.57M |
| February 12, 2026 | 385 | 383.45 | 383.45 | 386.9 | 380.15 | 8.32M |
| February 11, 2026 | 382.5 | 384.7 | 384.7 | 387.35 | 382.1 | 10.93M |
| February 10, 2026 | 378 | 379.35 | 379.35 | 382.5 | 376.75 | 8.92M |
| February 09, 2026 | 370.3 | 377.4 | 377.4 | 379.9 | 369.6 | 8.8M |
| February 06, 2026 | 365 | 369.5 | 369.5 | 381.8 | 361 | 23.12M |
| February 05, 2026 | 375 | 374.15 | 374.15 | 375.6 | 364.3 | 14.01M |
| February 04, 2026 | 372.5 | 375.45 | 375.45 | 377.6 | 368.45 | 10.14M |
| February 03, 2026 | 381.15 | 372.05 | 372.05 | 384.6 | 366 | 16.72M |
| February 02, 2026 | 344.65 | 362.9 | 362.9 | 364.5 | 341.1 | 19.65M |
| February 01, 2026 | 349.2 | 344.65 | 344.65 | 360.65 | 339.35 | 8.42M |
| January 30, 2026 | 350.8 | 350.05 | 350.05 | 353 | 348.4 | 9.91M |
| January 29, 2026 | 340.5 | 351.8 | 351.8 | 352.65 | 335.6 | 13.59M |
| January 28, 2026 | 341.9 | 340.45 | 340.45 | 346.6 | 337.05 | 9.43M |
| January 27, 2026 | 340 | 340.55 | 340.55 | 345 | 335.9 | 12.51M |
| January 23, 2026 | 347.1 | 344.45 | 344.45 | 351 | 342.15 | 8.35M |
| January 22, 2026 | 344.45 | 347.3 | 347.3 | 351.75 | 343.1 | 10.71M |
| January 21, 2026 | 336 | 339.25 | 339.25 | 343.7 | 335.95 | 9.87M |
| January 20, 2026 | 344.85 | 337.85 | 337.85 | 346.6 | 336.75 | 11.54M |
| January 19, 2026 | 353.6 | 344 | 344 | 353.6 | 338.35 | 14.36M |
| January 16, 2026 | 349.7 | 353.6 | 353.6 | 359.7 | 349.65 | 10.74M |
| January 14, 2026 | 349 | 349.8 | 349.8 | 354 | 347.1 | 6.25M |
| January 13, 2026 | 350.65 | 349.75 | 349.75 | 351.9 | 345.6 | 7.53M |
| January 12, 2026 | 352.95 | 350.55 | 350.55 | 354.15 | 347.65 | 9.77M |
| January 09, 2026 | 358 | 353.75 | 353.75 | 359.75 | 352.2 | 1.44M |
| January 08, 2026 | 363.3 | 359.45 | 359.45 | 365.35 | 358 | 7.35M |
| January 07, 2026 | 367.05 | 363.35 | 363.35 | 367.25 | 359.2 | 10.68M |
| January 06, 2026 | 371.5 | 368.9 | 368.9 | 371.5 | 360 | 17.49M |
| January 05, 2026 | 370.35 | 373.55 | 373.55 | 375 | 369.1 | 9.59M |
| January 02, 2026 | 369.2 | 370.35 | 370.35 | 372.9 | 368.55 | 7.08M |
| January 01, 2026 | 368.85 | 367.55 | 367.55 | 371 | 365.55 | 7.21M |
| December 31, 2025 | 361.75 | 367.35 | 367.35 | 368.5 | 360.65 | 10.44M |
| December 30, 2025 | 358.6 | 361.75 | 361.75 | 363.95 | 358.45 | 13.81M |
| December 29, 2025 | 358.5 | 358.6 | 358.6 | 362.8 | 357.85 | 10.05M |
| December 26, 2025 | 359.2 | 358.8 | 358.8 | 360.4 | 354.7 | 8.59M |
| December 24, 2025 | 364 | 359.2 | 359.2 | 364.9 | 358.55 | 9.21M |
| December 23, 2025 | 361 | 363.25 | 363.25 | 366.75 | 357.65 | 11.89M |
| December 22, 2025 | 356.25 | 359.15 | 359.15 | 360.95 | 353.6 | 10.8M |
| December 19, 2025 | 347.4 | 352.65 | 352.65 | 354.8 | 347 | 74.05M |
| December 18, 2025 | 346.35 | 345.8 | 345.8 | 347.45 | 337.7 | 15.42M |
| December 17, 2025 | 346.45 | 346.35 | 346.35 | 350 | 345.4 | 7.05M |
| December 16, 2025 | 347.15 | 345.45 | 345.45 | 349.35 | 343.9 | 8.39M |
| December 15, 2025 | 347.45 | 347.15 | 347.15 | 348.75 | 343.05 | 8.17M |
| December 12, 2025 | 348 | 347.45 | 347.45 | 349.35 | 344.75 | 7.24M |
| December 11, 2025 | 343.4 | 346.65 | 346.65 | 348.2 | 341.4 | 6.76M |
| December 10, 2025 | 347 | 343.4 | 343.4 | 347.5 | 341.95 | 8.71M |
| December 09, 2025 | 348.5 | 344.7 | 344.7 | 348.65 | 341.7 | 9.14M |
| December 08, 2025 | 353.95 | 348.3 | 348.3 | 356.2 | 345.8 | 7.19M |
| December 05, 2025 | 355 | 353.6 | 353.6 | 356.55 | 353 | 5.67M |
| December 04, 2025 | 357 | 356.45 | 356.45 | 359.5 | 354.3 | 9.17M |
| December 03, 2025 | 361.7 | 356.85 | 356.85 | 361.7 | 354.1 | 9.5M |
| December 02, 2025 | 364 | 361.75 | 361.75 | 364 | 359.6 | 8.58M |
| December 01, 2025 | 359 | 363.8 | 363.8 | 365 | 358.7 | 12.71M |
| November 28, 2025 | 358 | 356.8 | 356.8 | 359.75 | 355.1 | 10.91M |
| November 27, 2025 | 362 | 357.8 | 357.8 | 362.8 | 356.45 | 8.87M |