309.60
+0.45(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 309.15 | 309.6 | 309.6 | 313.7 | 303.6 | 91,613 |
| February 19, 2026 | 310.1 | 309.15 | 309.15 | 313.45 | 303 | 152,531 |
| February 18, 2026 | 302.65 | 307.65 | 307.65 | 316.95 | 298.3 | 194,672 |
| February 17, 2026 | 305.8 | 302.65 | 302.65 | 314.1 | 300.6 | 262,199 |
| February 16, 2026 | 290.5 | 303.35 | 303.35 | 307.75 | 286.2 | 448,977 |
| February 13, 2026 | 282.45 | 281.3 | 281.3 | 285 | 272 | 52,072 |
| February 12, 2026 | 288.8 | 282.7 | 282.7 | 291 | 276.2 | 102,655 |
| February 11, 2026 | 277 | 285.05 | 285.05 | 290 | 274.75 | 159,235 |
| February 10, 2026 | 262.1 | 276.55 | 276.55 | 291.95 | 262.1 | 472,400 |
| February 09, 2026 | 256 | 262.1 | 262.1 | 265 | 253.7 | 161,519 |
| February 06, 2026 | 251.8 | 255.5 | 255.5 | 258.9 | 248.85 | 41,798 |
| February 05, 2026 | 259.95 | 253.7 | 253.7 | 260.8 | 251.2 | 63,153 |
| February 04, 2026 | 251.95 | 259.95 | 259.95 | 263 | 251.95 | 142,647 |
| February 03, 2026 | 262.5 | 251.95 | 251.95 | 264.15 | 251 | 94,842 |
| February 02, 2026 | 252.6 | 251.95 | 251.95 | 258 | 244.2 | 56,433 |
| February 01, 2026 | 260.05 | 248.85 | 248.85 | 260.05 | 246.8 | 30,661 |
| January 30, 2026 | 256.5 | 256.2 | 256.2 | 268.5 | 250.55 | 85,663 |
| January 29, 2026 | 260.95 | 256.55 | 256.55 | 260.95 | 251.25 | 100,251 |
| January 28, 2026 | 235.75 | 257.1 | 257.1 | 261 | 235.75 | 353,034 |
| January 27, 2026 | 242 | 233.95 | 233.95 | 245.2 | 230.4 | 153,226 |
| January 23, 2026 | 253 | 240.95 | 240.95 | 255 | 239.2 | 118,000 |
| January 22, 2026 | 241.8 | 252.5 | 252.5 | 254.55 | 230 | 144,756 |
| January 21, 2026 | 246.05 | 238.25 | 238.25 | 254.2 | 234.6 | 192,618 |
| January 20, 2026 | 262.7 | 251.15 | 251.15 | 262.7 | 250 | 42,380 |
| January 19, 2026 | 254.15 | 259.1 | 259.1 | 265.95 | 235.8 | 150,692 |
| January 16, 2026 | 256 | 253.4 | 253.4 | 262 | 250.6 | 55,290 |
| January 14, 2026 | 257.9 | 257.1 | 257.1 | 259.7 | 253.35 | 40,558 |
| January 13, 2026 | 264.85 | 257.9 | 257.9 | 265.4 | 255 | 62,198 |
| January 12, 2026 | 266.9 | 263.3 | 263.3 | 269 | 256.5 | 86,333 |
| January 09, 2026 | 253.9 | 266.9 | 266.9 | 279.5 | 250.1 | 1.94M |
| January 08, 2026 | 277.9 | 258.05 | 258.05 | 277.9 | 253.2 | 97,818 |
| January 07, 2026 | 282.55 | 274.8 | 274.8 | 283.2 | 273.05 | 29,397 |
| January 06, 2026 | 285.05 | 281.6 | 281.6 | 285.5 | 280 | 25,483 |
| January 05, 2026 | 286 | 285.25 | 285.25 | 288.85 | 281 | 20,314 |
| January 02, 2026 | 282.25 | 288.1 | 288.1 | 290 | 281.45 | 21,114 |
| January 01, 2026 | 283.75 | 283.35 | 283.35 | 286.25 | 282 | 12,147 |
| December 31, 2025 | 277.85 | 283.3 | 283.3 | 286.05 | 277.85 | 15,043 |
| December 30, 2025 | 282.15 | 277.85 | 277.85 | 284.3 | 275.55 | 24,605 |
| December 29, 2025 | 290.2 | 280.7 | 280.7 | 292.65 | 280.05 | 54,665 |
| December 26, 2025 | 295.5 | 290.25 | 290.25 | 297.95 | 288.05 | 22,223 |
| December 24, 2025 | 292 | 295.45 | 295.45 | 300.9 | 289.5 | 64,682 |
| December 23, 2025 | 292 | 290.4 | 290.4 | 298.85 | 289 | 48,587 |
| December 22, 2025 | 293.5 | 296.45 | 296.45 | 298.05 | 289.85 | 41,403 |
| December 19, 2025 | 280.4 | 292.25 | 292.25 | 296.8 | 280.4 | 49,610 |
| December 18, 2025 | 283.1 | 284.6 | 284.6 | 289.85 | 277.15 | 27,458 |
| December 17, 2025 | 282.1 | 281.65 | 281.65 | 288 | 280 | 56,463 |
| December 16, 2025 | 296.95 | 282.1 | 282.1 | 296.95 | 280.3 | 33,493 |
| December 15, 2025 | 295.9 | 294 | 294 | 299.4 | 289.95 | 58,262 |
| December 12, 2025 | 284 | 296.7 | 296.7 | 298.9 | 280.1 | 141,731 |
| December 11, 2025 | 274.5 | 281.85 | 281.85 | 284.8 | 267 | 74,266 |
| December 10, 2025 | 274 | 274.3 | 274.3 | 281.65 | 268.15 | 56,687 |
| December 09, 2025 | 270 | 274 | 274 | 278 | 258 | 276,201 |
| December 08, 2025 | 287 | 267.85 | 267.85 | 287 | 265.55 | 46,305 |
| December 05, 2025 | 279.4 | 283.3 | 283.3 | 286.9 | 278 | 49,036 |
| December 04, 2025 | 288.7 | 278.6 | 278.6 | 291.55 | 277.1 | 102,807 |
| December 03, 2025 | 289 | 288.75 | 288.75 | 290.4 | 280 | 107,686 |
| December 02, 2025 | 291.8 | 289.15 | 289.15 | 293.7 | 287 | 40,935 |
| December 01, 2025 | 293 | 294.75 | 294.75 | 297.95 | 292 | 19,563 |
| November 28, 2025 | 301.05 | 295.35 | 295.35 | 304 | 290 | 78,695 |
| November 27, 2025 | 300.05 | 296.6 | 296.6 | 302.9 | 296 | 31,284 |