332.50
-0.55(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 342.35 | 332.5 | 332.5 | 344.8 | 325.2 | 320,052 |
| February 19, 2026 | 332.8 | 333.05 | 333.05 | 335.2 | 328.05 | 227,470 |
| February 18, 2026 | 327 | 332.75 | 332.75 | 333.9 | 322.25 | 268,085 |
| February 17, 2026 | 329.9 | 326.1 | 326.1 | 330.7 | 317.5 | 156,187 |
| February 16, 2026 | 333.35 | 328.25 | 328.25 | 342.55 | 325.1 | 679,792 |
| February 13, 2026 | 314.5 | 319.05 | 319.05 | 325 | 307.7 | 439,213 |
| February 12, 2026 | 310.4 | 315 | 315 | 325.5 | 300.4 | 375,480 |
| February 11, 2026 | 322.25 | 310.5 | 310.5 | 328.95 | 308.35 | 207,484 |
| February 10, 2026 | 330.15 | 320.55 | 320.55 | 330.15 | 317.9 | 207,071 |
| February 09, 2026 | 315.95 | 332.35 | 332.35 | 353.2 | 315.5 | 2.7M |
| February 06, 2026 | 265.05 | 313.4 | 313.4 | 318.5 | 264.5 | 4.22M |
| February 05, 2026 | 266.55 | 265.45 | 265.45 | 269.4 | 263.2 | 35,596 |
| February 04, 2026 | 268.15 | 269.35 | 269.35 | 275.5 | 265.85 | 100,544 |
| February 03, 2026 | 289 | 268.1 | 268.1 | 289 | 262 | 65,293 |
| February 02, 2026 | 260.4 | 259 | 259 | 262 | 255.65 | 40,841 |
| February 01, 2026 | 271.9 | 260.35 | 260.35 | 271.9 | 257.2 | 45,519 |
| January 30, 2026 | 255.75 | 268.25 | 268.25 | 274.05 | 254.05 | 283,763 |
| January 29, 2026 | 275 | 265.05 | 265.05 | 279 | 257.7 | 236,510 |
| January 28, 2026 | 274 | 275.7 | 275.7 | 277.85 | 271.5 | 52,633 |
| January 27, 2026 | 272.1 | 275.1 | 275.1 | 279 | 264.35 | 78,853 |
| January 23, 2026 | 264.2 | 272.1 | 272.1 | 275 | 256.3 | 232,702 |
| January 22, 2026 | 256.9 | 258.95 | 258.95 | 264.45 | 255.6 | 74,276 |
| January 21, 2026 | 270 | 254.45 | 254.45 | 273 | 252.1 | 161,454 |
| January 20, 2026 | 283.8 | 270.3 | 270.3 | 284.05 | 266.5 | 107,484 |
| January 19, 2026 | 283 | 283.8 | 283.8 | 288 | 282.5 | 50,970 |
| January 16, 2026 | 290.25 | 286.6 | 286.6 | 293.45 | 285 | 37,083 |
| January 14, 2026 | 291.05 | 290.25 | 290.25 | 295.65 | 288.3 | 50,308 |
| January 13, 2026 | 294.15 | 291 | 291 | 297.3 | 290 | 30,999 |
| January 12, 2026 | 299.9 | 294.1 | 294.1 | 299.9 | 291.2 | 70,379 |
| January 09, 2026 | 291.45 | 301.6 | 301.6 | 304 | 286.25 | 289,876 |
| January 08, 2026 | 298 | 291.7 | 291.7 | 298 | 290.05 | 30,601 |
| January 07, 2026 | 295.1 | 298.5 | 298.5 | 303.05 | 291.15 | 99,315 |
| January 06, 2026 | 283.15 | 295.05 | 295.05 | 304.7 | 278.25 | 261,483 |
| January 05, 2026 | 290.2 | 283.1 | 283.1 | 293.5 | 282 | 112,821 |
| January 02, 2026 | 293.5 | 289.75 | 289.75 | 294.45 | 289 | 118,883 |
| January 01, 2026 | 294 | 293.5 | 293.5 | 297.9 | 292.05 | 39,671 |
| December 31, 2025 | 293 | 294 | 294 | 297.75 | 291.45 | 44,803 |
| December 30, 2025 | 295.6 | 294.55 | 294.55 | 298.25 | 292.5 | 39,424 |
| December 29, 2025 | 300 | 295.6 | 295.6 | 303.3 | 293.4 | 64,109 |
| December 26, 2025 | 307 | 300.6 | 300.6 | 307.35 | 299.75 | 42,619 |
| December 24, 2025 | 308 | 307 | 307 | 312.5 | 303.25 | 50,088 |
| December 23, 2025 | 300.35 | 310.85 | 310.85 | 316.4 | 298.35 | 136,982 |
| December 22, 2025 | 306.9 | 300.35 | 300.35 | 306.9 | 298 | 49,039 |
| December 19, 2025 | 285.9 | 306.9 | 306.9 | 311 | 284.95 | 291,140 |
| December 18, 2025 | 287 | 284.6 | 284.6 | 288.2 | 283.05 | 31,735 |
| December 17, 2025 | 295.5 | 288.6 | 288.6 | 295.8 | 287.55 | 35,970 |
| December 16, 2025 | 298.65 | 295.5 | 295.5 | 298.65 | 293.9 | 31,253 |
| December 15, 2025 | 300 | 298.65 | 298.65 | 301.6 | 296.05 | 38,269 |
| December 12, 2025 | 297.1 | 300.3 | 300.3 | 302.5 | 297.1 | 27,378 |
| December 11, 2025 | 302.45 | 301.1 | 301.1 | 305.4 | 295.95 | 58,118 |
| December 10, 2025 | 287.3 | 304.95 | 304.95 | 320 | 287.25 | 586,538 |
| December 09, 2025 | 285.55 | 284.5 | 284.5 | 297 | 277.15 | 75,874 |
| December 08, 2025 | 292.4 | 285.55 | 285.55 | 292.4 | 278.5 | 132,535 |
| December 05, 2025 | 295.65 | 292.4 | 292.4 | 296.7 | 290.4 | 39,946 |
| December 04, 2025 | 298.4 | 295.65 | 295.65 | 298.8 | 295 | 25,362 |
| December 03, 2025 | 300.3 | 298.4 | 298.4 | 302.7 | 297.05 | 27,252 |
| December 02, 2025 | 295.65 | 300.5 | 300.5 | 302.8 | 294.25 | 60,248 |
| December 01, 2025 | 299.95 | 295.65 | 295.65 | 301.8 | 293.55 | 53,220 |
| November 28, 2025 | 299.6 | 299.95 | 299.95 | 302 | 298 | 56,235 |
| November 27, 2025 | 303 | 299.6 | 299.6 | 303.5 | 298.55 | 50,590 |