320.05
+3.55(+1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 327 | 320.05 | 320.05 | 327 | 316 | 8,538 |
| February 19, 2026 | 320.3 | 316.5 | 316.5 | 328.85 | 315.55 | 6,537 |
| February 18, 2026 | 329.9 | 323.25 | 323.25 | 329.9 | 318.6 | 11,329 |
| February 17, 2026 | 318 | 323.8 | 323.8 | 329 | 316.05 | 12,665 |
| February 16, 2026 | 323 | 317.9 | 317.9 | 323 | 312 | 27,189 |
| February 13, 2026 | 325 | 324.7 | 324.7 | 334 | 316.5 | 18,010 |
| February 12, 2026 | 330 | 329.6 | 329.6 | 333 | 322.35 | 20,145 |
| February 11, 2026 | 325 | 325.35 | 325.35 | 333.35 | 320.2 | 18,532 |
| February 10, 2026 | 345 | 331.4 | 331.4 | 346.95 | 329.5 | 11,703 |
| February 09, 2026 | 327 | 343.05 | 343.05 | 350 | 325.45 | 23,792 |
| February 06, 2026 | 321.5 | 323.95 | 323.95 | 325 | 315.2 | 5,649 |
| February 05, 2026 | 335.15 | 319.35 | 319.35 | 335.2 | 315 | 9,571 |
| February 04, 2026 | 332 | 331.45 | 331.45 | 339.1 | 326.05 | 10,021 |
| February 03, 2026 | 335 | 332 | 332 | 348.55 | 322.45 | 45,969 |
| February 02, 2026 | 311.1 | 314.7 | 314.7 | 321.95 | 310.05 | 14,884 |
| February 01, 2026 | 326.95 | 317.4 | 317.4 | 334 | 312.1 | 6,662 |
| January 30, 2026 | 315.7 | 317.6 | 317.6 | 325 | 312.6 | 13,057 |
| January 29, 2026 | 336.35 | 320.55 | 320.55 | 336.35 | 316.1 | 15,040 |
| January 28, 2026 | 318.1 | 331.7 | 331.7 | 333 | 317.95 | 10,916 |
| January 27, 2026 | 312.65 | 313.35 | 313.35 | 317 | 310 | 7,689 |
| January 23, 2026 | 315.15 | 312.65 | 312.65 | 327.05 | 310.15 | 22,172 |
| January 22, 2026 | 318.1 | 320.05 | 320.05 | 325.8 | 315 | 9,680 |
| January 21, 2026 | 311 | 313.35 | 313.35 | 335 | 311 | 43,544 |
| January 20, 2026 | 343.5 | 319.45 | 319.45 | 343.5 | 309.1 | 33,257 |
| January 19, 2026 | 358.95 | 343.5 | 343.5 | 362.95 | 335.35 | 11,539 |
| January 16, 2026 | 355 | 355.2 | 355.2 | 362.05 | 347.2 | 20,519 |
| January 14, 2026 | 330 | 348.7 | 348.7 | 353 | 330 | 25,459 |
| January 13, 2026 | 318 | 330.65 | 330.65 | 336 | 318 | 10,905 |
| January 12, 2026 | 318 | 324.05 | 324.05 | 328.95 | 313.1 | 17,903 |
| January 09, 2026 | 340.2 | 325.4 | 325.4 | 340.9 | 318.5 | 12,502 |
| January 08, 2026 | 346.95 | 338.3 | 338.3 | 347 | 334.3 | 7,898 |
| January 07, 2026 | 336.1 | 342.05 | 342.05 | 345.05 | 332.55 | 13,541 |
| January 06, 2026 | 337.15 | 339.25 | 339.25 | 347.7 | 334.5 | 10,028 |
| January 05, 2026 | 355.2 | 342.3 | 342.3 | 355.25 | 335.2 | 27,687 |
| January 02, 2026 | 357.8 | 358.7 | 358.7 | 364.95 | 343.15 | 21,133 |
| January 01, 2026 | 321 | 351.3 | 351.3 | 359.75 | 321 | 77,775 |
| December 31, 2025 | 326.4 | 321.1 | 321.1 | 330 | 316 | 26,362 |
| December 30, 2025 | 324.3 | 329.8 | 329.8 | 334 | 324.3 | 9,407 |
| December 29, 2025 | 332.55 | 323 | 323 | 333.1 | 319.55 | 22,261 |
| December 26, 2025 | 339.75 | 334.2 | 334.2 | 339.75 | 330.65 | 14,456 |
| December 24, 2025 | 331.05 | 336.65 | 336.65 | 339.5 | 330.65 | 14,134 |
| December 23, 2025 | 339.95 | 332.75 | 332.75 | 339.95 | 330 | 9,185 |
| December 22, 2025 | 327.8 | 334.7 | 334.7 | 336.95 | 325.1 | 11,164 |
| December 19, 2025 | 328.95 | 323.6 | 323.6 | 328.95 | 315.6 | 27,943 |
| December 18, 2025 | 330 | 324.65 | 324.65 | 334.7 | 323 | 20,834 |
| December 17, 2025 | 344.9 | 331.55 | 331.55 | 344.9 | 330 | 9,842 |
| December 16, 2025 | 345 | 337.55 | 337.55 | 345 | 336.05 | 3,297 |
| December 15, 2025 | 348.95 | 341.85 | 341.85 | 349.45 | 336 | 12,597 |
| December 12, 2025 | 348.5 | 348.95 | 348.95 | 353.9 | 345.05 | 14,978 |
| December 11, 2025 | 342 | 350.6 | 350.6 | 358 | 337.6 | 18,078 |
| December 10, 2025 | 341 | 344.05 | 344.05 | 346.65 | 338.6 | 17,397 |
| December 09, 2025 | 330.25 | 341.4 | 341.4 | 347.95 | 330.25 | 25,280 |
| December 08, 2025 | 336 | 333.55 | 333.55 | 340.05 | 331.3 | 23,442 |
| December 05, 2025 | 344.1 | 340.5 | 340.5 | 345 | 333.45 | 28,966 |
| December 04, 2025 | 341.6 | 342.35 | 342.35 | 354.25 | 340 | 12,121 |
| December 03, 2025 | 346.65 | 346.65 | 346.65 | 349.95 | 341 | 13,563 |
| December 02, 2025 | 354.65 | 346.65 | 346.65 | 354.65 | 345.15 | 13,846 |
| December 01, 2025 | 343 | 354.65 | 354.65 | 360.15 | 340.25 | 30,405 |
| November 28, 2025 | 357.75 | 347.1 | 347.1 | 357.75 | 345.15 | 40,229 |
| November 27, 2025 | 353.8 | 357.75 | 357.75 | 362.4 | 348 | 32,898 |