326.75
-3.7(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 331 | 326.75 | 326.75 | 331 | 324.25 | 559,449 |
| February 19, 2026 | 341.8 | 330.45 | 330.45 | 343.75 | 328.5 | 963,944 |
| February 18, 2026 | 337.35 | 336.65 | 336.65 | 340.95 | 328.8 | 904,585 |
| February 17, 2026 | 333.4 | 334.45 | 334.45 | 346.55 | 330.8 | 1.35M |
| February 16, 2026 | 328.7 | 331.15 | 331.15 | 333.45 | 325.65 | 633,978 |
| February 13, 2026 | 331.9 | 328.65 | 328.65 | 331.9 | 323.5 | 790,610 |
| February 12, 2026 | 340.65 | 333.05 | 333.05 | 340.95 | 331.35 | 938,923 |
| February 11, 2026 | 352.6 | 339.05 | 339.05 | 352.6 | 335.65 | 1.43M |
| February 10, 2026 | 357 | 351.55 | 351.55 | 365 | 348.1 | 1.26M |
| February 09, 2026 | 339 | 355.1 | 355.1 | 356.9 | 337.05 | 1.44M |
| February 06, 2026 | 339 | 336.75 | 336.75 | 339 | 327.4 | 890,424 |
| February 05, 2026 | 349.05 | 339.05 | 339.05 | 356.6 | 337.05 | 1.58M |
| February 04, 2026 | 336.7 | 349.05 | 349.05 | 354 | 333.25 | 1.34M |
| February 03, 2026 | 349 | 338.05 | 338.05 | 349 | 333.65 | 1.59M |
| February 02, 2026 | 331 | 328.25 | 328.25 | 335.4 | 319.05 | 1.53M |
| February 01, 2026 | 344 | 330.9 | 330.9 | 349 | 322.1 | 1.78M |
| January 30, 2026 | 324.45 | 340.8 | 340.8 | 353.45 | 317.35 | 7.34M |
| January 29, 2026 | 341 | 325.8 | 325.8 | 349 | 322.3 | 7.53M |
| January 28, 2026 | 298 | 339.05 | 339.05 | 344 | 298 | 33.31M |
| January 27, 2026 | 304.15 | 296.15 | 296.15 | 305.95 | 294 | 2.49M |
| January 23, 2026 | 324.65 | 304.05 | 304.05 | 324.8 | 300 | 1.82M |
| January 22, 2026 | 330 | 323.1 | 323.1 | 333 | 317 | 1.66M |
| January 21, 2026 | 328 | 326.55 | 326.55 | 338 | 321.25 | 2.98M |
| January 20, 2026 | 348 | 328 | 328 | 350.6 | 325.3 | 3.08M |
| January 19, 2026 | 362.5 | 349.3 | 349.3 | 363.05 | 347 | 1.81M |
| January 16, 2026 | 370 | 364.85 | 364.85 | 374.9 | 363 | 1.56M |
| January 14, 2026 | 377 | 370.8 | 370.8 | 379.3 | 369 | 2.24M |
| January 13, 2026 | 381.4 | 375.5 | 375.5 | 397.4 | 372.75 | 9.72M |
| January 12, 2026 | 399 | 377.6 | 377.6 | 403.45 | 364.25 | 20.67M |
| January 09, 2026 | 443 | 417.15 | 417.15 | 443.6 | 410.4 | 3.46M |
| January 08, 2026 | 450 | 441.7 | 441.7 | 454 | 440.2 | 509,146 |
| January 07, 2026 | 446.4 | 449.1 | 449.1 | 452.5 | 441.8 | 682,445 |
| January 06, 2026 | 451 | 445.25 | 445.25 | 451.1 | 444.05 | 412,522 |
| January 05, 2026 | 454.4 | 449.55 | 449.55 | 464.45 | 448.3 | 732,254 |
| January 02, 2026 | 452.1 | 453.25 | 453.25 | 456.35 | 448.8 | 453,292 |
| January 01, 2026 | 452.6 | 452.1 | 452.1 | 453.25 | 450 | 305,992 |
| December 31, 2025 | 453 | 449.65 | 449.65 | 457.85 | 448.5 | 512,711 |
| December 30, 2025 | 453.15 | 451.45 | 451.45 | 456.8 | 448.95 | 374,321 |
| December 29, 2025 | 448 | 455.45 | 455.45 | 465 | 445.2 | 1.48M |
| December 26, 2025 | 453 | 448.75 | 448.75 | 453 | 447.25 | 367,432 |
| December 24, 2025 | 454.95 | 452 | 452 | 455.05 | 450.1 | 403,396 |
| December 23, 2025 | 457 | 453.95 | 453.95 | 459 | 449.35 | 731,851 |
| December 22, 2025 | 455.5 | 453.25 | 453.25 | 464.35 | 451.9 | 1.16M |
| December 19, 2025 | 449 | 449.2 | 449.2 | 451 | 440 | 1.03M |
| December 18, 2025 | 454.5 | 447.5 | 447.5 | 455.9 | 445 | 967,481 |
| December 17, 2025 | 470 | 452.45 | 452.45 | 472.65 | 451.4 | 1.13M |
| December 16, 2025 | 469 | 468.15 | 468.15 | 481.15 | 464.75 | 1.17M |
| December 15, 2025 | 479.35 | 469.2 | 469.2 | 479.6 | 466.65 | 956,798 |
| December 12, 2025 | 474.5 | 479.35 | 479.35 | 499.95 | 469.2 | 5.81M |
| December 11, 2025 | 469.95 | 465.95 | 465.95 | 473.45 | 462.9 | 1.02M |
| December 10, 2025 | 473.15 | 461.6 | 461.6 | 482 | 459.5 | 793,053 |
| December 09, 2025 | 472.15 | 469.8 | 469.8 | 475.95 | 456.05 | 922,421 |
| December 08, 2025 | 495.95 | 472.15 | 472.15 | 496.75 | 470 | 636,584 |
| December 05, 2025 | 501.55 | 494.15 | 494.15 | 502.4 | 492.1 | 428,407 |
| December 04, 2025 | 509.75 | 502.45 | 502.45 | 509.75 | 501 | 442,257 |
| December 03, 2025 | 521 | 510.25 | 510.25 | 521 | 507.5 | 719,638 |
| December 02, 2025 | 513.95 | 522 | 522 | 524.9 | 502.5 | 1.09M |
| December 01, 2025 | 504 | 513.55 | 513.55 | 523 | 503.8 | 5.38M |
| November 28, 2025 | 503.8 | 494.2 | 494.2 | 503.8 | 492 | 599,894 |
| November 27, 2025 | 483.95 | 503.8 | 503.8 | 515 | 483.85 | 8.2M |