378.00
+8.7(+2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 369.3 | 378 | 378 | 379.2 | 369.25 | 2.84M |
| February 19, 2026 | 379.5 | 369.3 | 369.3 | 381.75 | 368.3 | 3.2M |
| February 18, 2026 | 378.4 | 379.6 | 379.6 | 382.15 | 377.95 | 2.15M |
| February 17, 2026 | 381.4 | 378.4 | 378.4 | 384.1 | 377 | 3.8M |
| February 16, 2026 | 372 | 382.1 | 382.1 | 384.25 | 370.9 | 3.88M |
| February 13, 2026 | 377 | 374.1 | 374.1 | 377.8 | 370.65 | 4.44M |
| February 12, 2026 | 376.2 | 380.55 | 380.55 | 381.5 | 371.5 | 6.06M |
| February 11, 2026 | 370.15 | 375.65 | 375.65 | 377.4 | 366.65 | 3.46M |
| February 10, 2026 | 369 | 369.95 | 369.95 | 370.4 | 367.65 | 1.91M |
| February 09, 2026 | 367 | 368.7 | 368.7 | 369.1 | 365.1 | 2.82M |
| February 06, 2026 | 364.4 | 365.95 | 365.95 | 366.55 | 361 | 2.24M |
| February 05, 2026 | 363 | 364.5 | 364.5 | 366.75 | 360.7 | 5.46M |
| February 04, 2026 | 365.1 | 371.55 | 371.55 | 372.25 | 363.6 | 4.21M |
| February 03, 2026 | 367.3 | 365.1 | 365.1 | 371.6 | 364 | 3.76M |
| February 02, 2026 | 355 | 358.8 | 358.8 | 360.55 | 348.4 | 3.27M |
| February 01, 2026 | 367.7 | 354.35 | 354.35 | 372 | 351.65 | 3.81M |
| January 30, 2026 | 366 | 366.3 | 366.3 | 367 | 360.1 | 5.92M |
| January 29, 2026 | 357.4 | 366.45 | 366.45 | 367.5 | 356.5 | 4.36M |
| January 28, 2026 | 349 | 355.05 | 355.05 | 355.9 | 348.7 | 6.89M |
| January 27, 2026 | 345.7 | 347.75 | 347.75 | 349.95 | 342.5 | 3.96M |
| January 23, 2026 | 355 | 345.25 | 345.25 | 355 | 344.1 | 3.12M |
| January 22, 2026 | 351 | 353.3 | 353.3 | 354.95 | 349.8 | 3.43M |
| January 21, 2026 | 351.95 | 349.35 | 349.35 | 353.6 | 346.5 | 4.07M |
| January 20, 2026 | 362.45 | 352.95 | 352.95 | 364.15 | 351.1 | 3.14M |
| January 19, 2026 | 366.1 | 363.2 | 363.2 | 368.7 | 362 | 2.28M |
| January 16, 2026 | 368 | 366.1 | 366.1 | 372.35 | 364.2 | 3.73M |
| January 14, 2026 | 366.4 | 367.4 | 367.4 | 370 | 366.3 | 3.08M |
| January 13, 2026 | 370.6 | 368.45 | 368.45 | 372.2 | 365.15 | 3.24M |
| January 12, 2026 | 364.8 | 370.6 | 370.6 | 371.35 | 360.1 | 5.59M |
| January 09, 2026 | 373 | 364.8 | 364.8 | 374 | 362.95 | 5.87M |
| January 08, 2026 | 380.15 | 374.2 | 374.2 | 381.85 | 373.05 | 3.79M |
| January 07, 2026 | 386.6 | 380.75 | 380.75 | 387.9 | 379 | 4.14M |
| January 06, 2026 | 388.85 | 386.5 | 386.5 | 390.45 | 384.75 | 3.69M |
| January 05, 2026 | 392.5 | 388.85 | 388.85 | 393 | 387.3 | 3.97M |
| January 02, 2026 | 381.85 | 393.1 | 393.1 | 393.65 | 381.25 | 13.04M |
| January 01, 2026 | 380 | 381.85 | 381.85 | 382.25 | 379 | 1.8M |
| December 31, 2025 | 375 | 379.6 | 379.6 | 380.75 | 374.8 | 2.08M |
| December 30, 2025 | 376.05 | 374.35 | 374.35 | 376.9 | 372.7 | 1.68M |
| December 29, 2025 | 379 | 376.2 | 376.2 | 380.3 | 375.15 | 2.38M |
| December 26, 2025 | 378.9 | 379.55 | 379.55 | 381.9 | 378.1 | 2.46M |
| December 24, 2025 | 382.2 | 379.7 | 379.7 | 383.7 | 379 | 5.22M |
| December 23, 2025 | 380.8 | 382.2 | 382.2 | 383.5 | 380.5 | 2.33M |
| December 22, 2025 | 381 | 380.8 | 380.8 | 382.7 | 380 | 3.28M |
| December 19, 2025 | 375.05 | 380.55 | 380.55 | 381.45 | 373.5 | 3.88M |
| December 18, 2025 | 377.5 | 374.95 | 374.95 | 377.65 | 373 | 3.32M |
| December 17, 2025 | 379.85 | 378.55 | 378.55 | 383.3 | 377.3 | 2.17M |
| December 16, 2025 | 381.65 | 379.85 | 379.85 | 381.9 | 378.2 | 2.68M |
| December 15, 2025 | 380 | 381.65 | 381.65 | 382.4 | 378 | 3.36M |
| December 12, 2025 | 382.1 | 381.95 | 381.95 | 383.6 | 379.8 | 6.78M |
| December 11, 2025 | 379.85 | 380.15 | 380.15 | 382.25 | 376.2 | 3.98M |
| December 10, 2025 | 376.75 | 379.85 | 379.85 | 382.4 | 376.5 | 4.91M |
| December 09, 2025 | 373.5 | 376.25 | 376.25 | 378.35 | 369.8 | 2.82M |
| December 08, 2025 | 383.2 | 374.15 | 374.15 | 385.25 | 372.3 | 7.01M |
| December 05, 2025 | 385 | 384.5 | 384.5 | 386 | 380.55 | 5.33M |
| December 04, 2025 | 383.6 | 384.45 | 384.45 | 386.85 | 382 | 3.78M |
| December 03, 2025 | 387.2 | 383.65 | 383.65 | 389.1 | 382.3 | 3.88M |
| December 02, 2025 | 387.1 | 388.45 | 388.45 | 389.15 | 385.9 | 3.3M |
| December 01, 2025 | 390.65 | 389.75 | 389.75 | 393 | 386.7 | 3.42M |
| November 28, 2025 | 392.2 | 390.1 | 390.1 | 393.95 | 389.4 | 3.76M |
| November 27, 2025 | 392.4 | 392.05 | 392.05 | 399.95 | 391.5 | 7.41M |