309.05
+4.6(+1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 303.5 | 309.05 | 309.05 | 310.65 | 302.55 | 14.8M |
| February 19, 2026 | 303.6 | 304.45 | 304.45 | 305.95 | 303 | 7.34M |
| February 18, 2026 | 303.25 | 305.15 | 305.15 | 307 | 303.25 | 7.87M |
| February 17, 2026 | 292.55 | 303.25 | 303.25 | 305 | 291.2 | 17.5M |
| February 16, 2026 | 285.9 | 292.55 | 292.55 | 293.4 | 284.2 | 6.15M |
| February 13, 2026 | 287.3 | 287.45 | 287.45 | 288 | 284.6 | 6.3M |
| February 12, 2026 | 291.2 | 289.85 | 289.85 | 292 | 287.8 | 6.44M |
| February 11, 2026 | 290 | 291.2 | 291.2 | 292.7 | 285.8 | 7.05M |
| February 10, 2026 | 290.6 | 290.35 | 290.35 | 292.5 | 288.15 | 7.52M |
| February 09, 2026 | 292 | 290.6 | 290.6 | 295 | 289.9 | 8.78M |
| February 06, 2026 | 290.05 | 289.2 | 289.2 | 291.3 | 284.7 | 4.99M |
| February 05, 2026 | 291.4 | 290.45 | 290.45 | 293.1 | 289.05 | 4.97M |
| February 04, 2026 | 286 | 290.85 | 290.85 | 292.6 | 282.25 | 9.43M |
| February 03, 2026 | 290 | 285.4 | 285.4 | 295 | 281.9 | 15.5M |
| February 02, 2026 | 279 | 277.6 | 277.6 | 279.25 | 270.5 | 16.23M |
| February 01, 2026 | 295 | 279.7 | 279.7 | 296.55 | 276.3 | 15.8M |
| January 30, 2026 | 302.4 | 299.4 | 299.4 | 304 | 297.5 | 11.71M |
| January 29, 2026 | 307 | 302.45 | 302.45 | 309.25 | 301.1 | 16.32M |
| January 28, 2026 | 303.5 | 306.2 | 306.2 | 306.55 | 300.45 | 10.16M |
| January 27, 2026 | 297 | 302.6 | 302.6 | 302.6 | 296 | 10.92M |
| January 23, 2026 | 306.45 | 296.15 | 296.15 | 306.45 | 294.6 | 7.81M |
| January 22, 2026 | 301.95 | 305.3 | 305.3 | 308 | 301.15 | 7.47M |
| January 21, 2026 | 301.4 | 299.05 | 299.05 | 305.55 | 297.35 | 7.78M |
| January 20, 2026 | 306.95 | 302.05 | 302.05 | 310.15 | 300.2 | 8.24M |
| January 19, 2026 | 307.75 | 307.15 | 307.15 | 309.2 | 304.1 | 9.44M |
| January 16, 2026 | 307.7 | 308.25 | 308.25 | 313.35 | 306.1 | 16.69M |
| January 14, 2026 | 302.55 | 307.7 | 307.7 | 308.4 | 299.35 | 11.13M |
| January 13, 2026 | 303.1 | 301.8 | 301.8 | 303.7 | 298.65 | 5.08M |
| January 12, 2026 | 301.05 | 302.2 | 302.2 | 304 | 295.7 | 5.64M |
| January 09, 2026 | 299.55 | 300.65 | 300.65 | 305.5 | 297.3 | 10.21M |
| January 08, 2026 | 307 | 299.55 | 299.55 | 309.3 | 298.7 | 8.06M |
| January 07, 2026 | 304.5 | 308.25 | 308.25 | 309.5 | 304.25 | 6.71M |
| January 06, 2026 | 307.5 | 305.05 | 305.05 | 308.4 | 302.4 | 9.16M |
| January 05, 2026 | 308.8 | 306.85 | 306.85 | 311.8 | 304.65 | 16.33M |
| January 02, 2026 | 301 | 305.05 | 305.05 | 305.95 | 301 | 10.31M |
| January 01, 2026 | 296.5 | 300.75 | 300.75 | 302.9 | 295.65 | 8.46M |
| December 31, 2025 | 292.7 | 295.9 | 295.9 | 298.7 | 292.1 | 7.67M |
| December 30, 2025 | 286.25 | 293 | 293 | 293.8 | 285.5 | 11.5M |
| December 29, 2025 | 288 | 287.6 | 287.6 | 290.15 | 287.15 | 7.26M |
| December 26, 2025 | 289.2 | 288.2 | 288.2 | 291.75 | 287.5 | 3.48M |
| December 24, 2025 | 293.6 | 290.55 | 290.55 | 293.8 | 289.9 | 3.73M |
| December 23, 2025 | 295 | 292.5 | 292.5 | 295 | 291.05 | 3.68M |
| December 22, 2025 | 292.5 | 294 | 294 | 295.75 | 292.25 | 5.39M |
| December 19, 2025 | 289.9 | 292.05 | 292.05 | 292.65 | 288.35 | 7.07M |
| December 18, 2025 | 288 | 288.1 | 288.1 | 290.5 | 285.8 | 5.85M |
| December 17, 2025 | 282.2 | 287.6 | 287.6 | 288.4 | 282.1 | 13.79M |
| December 16, 2025 | 284.8 | 282.85 | 282.85 | 284.85 | 280.5 | 5.84M |
| December 15, 2025 | 283.7 | 285.1 | 285.1 | 286.75 | 282.4 | 6.09M |
| December 12, 2025 | 285.3 | 284.45 | 284.45 | 286.45 | 282.55 | 7.96M |
| December 11, 2025 | 287.9 | 285 | 285 | 288.65 | 283.5 | 8.45M |
| December 10, 2025 | 288.95 | 286.1 | 286.1 | 290.85 | 285 | 5.9M |
| December 09, 2025 | 282.85 | 289.85 | 289.85 | 290.35 | 281.35 | 7.82M |
| December 08, 2025 | 291.1 | 285.2 | 285.2 | 293.3 | 282.95 | 6.38M |
| December 05, 2025 | 287.1 | 292.6 | 292.6 | 294 | 286.55 | 7.38M |
| December 04, 2025 | 286 | 288.2 | 288.2 | 289.85 | 285.5 | 8.27M |
| December 03, 2025 | 296 | 287 | 287 | 297.65 | 285.2 | 13.93M |
| December 02, 2025 | 297 | 296.9 | 296.9 | 303.95 | 295.8 | 20.75M |
| December 01, 2025 | 290 | 295.55 | 295.55 | 297.75 | 290 | 13.72M |
| November 28, 2025 | 287 | 289.8 | 289.8 | 292.45 | 287 | 7.91M |
| November 27, 2025 | 289.25 | 287.9 | 287.9 | 289.9 | 286.1 | 5.14M |