297.85
-2.2(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302.05 | 297.85 | 297.85 | 304.7 | 292.6 | 17,945 |
| February 19, 2026 | 301.05 | 300.05 | 300.05 | 304.35 | 296 | 17,104 |
| February 18, 2026 | 302 | 301.1 | 301.1 | 303.95 | 291.05 | 16,373 |
| February 17, 2026 | 291.05 | 294.9 | 294.9 | 308.9 | 290.3 | 38,396 |
| February 16, 2026 | 270.9 | 289.65 | 289.65 | 304 | 258.5 | 114,519 |
| February 13, 2026 | 289 | 255 | 255 | 297.05 | 247.5 | 51,734 |
| February 12, 2026 | 297.05 | 287.9 | 287.9 | 299.3 | 286.3 | 15,653 |
| February 11, 2026 | 286 | 299.65 | 299.65 | 304.95 | 274.9 | 37,257 |
| February 10, 2026 | 307.25 | 278.5 | 278.5 | 307.25 | 271.05 | 28,502 |
| February 09, 2026 | 300.4 | 293.2 | 293.2 | 318.2 | 275.9 | 89,627 |
| February 06, 2026 | 303.45 | 300.4 | 300.4 | 314.9 | 299 | 16,859 |
| February 05, 2026 | 317.55 | 301.2 | 301.2 | 324.9 | 298.2 | 36,917 |
| February 04, 2026 | 314.15 | 313 | 313 | 315.9 | 308 | 16,580 |
| February 03, 2026 | 301 | 310.1 | 310.1 | 316.05 | 301 | 27,448 |
| February 02, 2026 | 305.05 | 305.7 | 305.7 | 309.9 | 302.05 | 15,907 |
| February 01, 2026 | 311.4 | 300.55 | 300.55 | 314 | 296 | 60,230 |
| January 30, 2026 | 298.85 | 303.7 | 303.7 | 315.1 | 298.45 | 9,512 |
| January 29, 2026 | 319.3 | 298.85 | 298.85 | 319.3 | 290.1 | 17,467 |
| January 28, 2026 | 316.05 | 308.25 | 308.25 | 316.05 | 304.4 | 17,857 |
| January 27, 2026 | 314.8 | 309.3 | 309.3 | 314.8 | 307.1 | 10,281 |
| January 23, 2026 | 319.9 | 307.55 | 307.55 | 319.9 | 305.05 | 8,385 |
| January 22, 2026 | 314.3 | 313.05 | 313.05 | 315 | 309 | 11,492 |
| January 21, 2026 | 317.55 | 309.05 | 309.05 | 318.2 | 305.2 | 19,820 |
| January 20, 2026 | 315.8 | 311.2 | 311.2 | 317.25 | 307 | 13,607 |
| January 19, 2026 | 320.8 | 314.15 | 314.15 | 320.85 | 311 | 23,977 |
| January 16, 2026 | 319.8 | 310.05 | 310.05 | 320 | 310 | 13,590 |
| January 14, 2026 | 320.7 | 317.4 | 317.4 | 320.7 | 308.55 | 20,673 |
| January 13, 2026 | 322.15 | 314.05 | 314.05 | 325 | 305.3 | 15,471 |
| January 12, 2026 | 334.85 | 319.5 | 319.5 | 334.85 | 315.9 | 23,027 |
| January 09, 2026 | 328.15 | 327.55 | 327.55 | 331.9 | 322 | 15,629 |
| January 08, 2026 | 323.85 | 330.1 | 330.1 | 332.9 | 323.85 | 14,839 |
| January 07, 2026 | 320.4 | 328.5 | 328.5 | 330.8 | 320.3 | 13,517 |
| January 06, 2026 | 321.05 | 326.05 | 326.05 | 327.4 | 321.05 | 12,072 |
| January 05, 2026 | 329.05 | 326.2 | 326.2 | 331 | 322.15 | 20,160 |
| January 02, 2026 | 328.85 | 324 | 324 | 329 | 320.1 | 16,639 |
| January 01, 2026 | 325 | 326.95 | 326.95 | 328.9 | 319.6 | 16,499 |
| December 31, 2025 | 319.8 | 325.3 | 325.3 | 329.9 | 313.2 | 31,836 |
| December 30, 2025 | 281.2 | 315.05 | 315.05 | 334.55 | 281.2 | 112,586 |
| December 29, 2025 | 317.65 | 290.75 | 290.75 | 318.5 | 285 | 59,729 |
| December 26, 2025 | 317.4 | 315.1 | 315.1 | 322.3 | 313.7 | 14,454 |
| December 24, 2025 | 320.6 | 317.6 | 317.6 | 322.45 | 315.2 | 16,721 |
| December 23, 2025 | 331.15 | 319.05 | 319.05 | 331.15 | 313 | 16,967 |
| December 22, 2025 | 330.05 | 323 | 323 | 334.9 | 319.25 | 14,281 |
| December 19, 2025 | 326.05 | 322.3 | 322.3 | 328 | 318.55 | 10,848 |
| December 18, 2025 | 329.85 | 320.85 | 320.85 | 329.9 | 318.05 | 11,155 |
| December 17, 2025 | 326.05 | 324.85 | 324.85 | 328.1 | 318.9 | 13,226 |
| December 16, 2025 | 328.95 | 320.3 | 320.3 | 330 | 318.2 | 11,745 |
| December 15, 2025 | 317.25 | 326.5 | 326.5 | 331 | 317.25 | 13,328 |
| December 12, 2025 | 316.1 | 328.7 | 328.7 | 329.85 | 316.1 | 15,521 |
| December 11, 2025 | 321 | 319.6 | 319.6 | 325.45 | 315.25 | 16,151 |
| December 10, 2025 | 333.1 | 321.3 | 321.3 | 333.1 | 320 | 9,134 |
| December 09, 2025 | 333.2 | 327.1 | 327.1 | 338.65 | 318.45 | 8,373 |
| December 08, 2025 | 331.75 | 321.65 | 321.65 | 331.8 | 315.45 | 7,048 |
| December 05, 2025 | 325 | 317.45 | 317.45 | 325 | 315.05 | 8,706 |
| December 04, 2025 | 321.45 | 324.55 | 324.55 | 326 | 317.05 | 7,533 |
| December 03, 2025 | 329.4 | 321.7 | 321.7 | 330.8 | 315.25 | 11,097 |
| December 02, 2025 | 353 | 321.2 | 321.2 | 360 | 320.7 | 27,767 |
| December 01, 2025 | 333 | 330.75 | 330.75 | 334.9 | 320.4 | 16,279 |
| November 28, 2025 | 324.45 | 328.65 | 328.65 | 329 | 324.45 | 12,584 |
| November 27, 2025 | 323.35 | 327.05 | 327.05 | 329.4 | 320.9 | 6,721 |