262.00
-7.25(-2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 268.95 | 262 | 262 | 273.95 | 260.3 | 4,500 |
| February 19, 2026 | 278 | 269.25 | 269.25 | 283.6 | 268.05 | 9,063 |
| February 18, 2026 | 286.05 | 278.95 | 278.95 | 289.55 | 276 | 4,962 |
| February 17, 2026 | 276.05 | 287.15 | 287.15 | 292.3 | 276.05 | 3,906 |
| February 16, 2026 | 290 | 278.6 | 278.6 | 294.55 | 276 | 11,896 |
| February 13, 2026 | 312 | 287.55 | 287.55 | 312 | 282.6 | 11,218 |
| February 12, 2026 | 281 | 314.05 | 314.05 | 319.9 | 281 | 9,932 |
| February 11, 2026 | 300.65 | 287.45 | 287.45 | 300.65 | 285.1 | 5,922 |
| February 10, 2026 | 324.95 | 300.65 | 300.65 | 324.95 | 297.85 | 7,166 |
| February 09, 2026 | 293 | 309.75 | 309.75 | 320 | 289.55 | 9,001 |
| February 06, 2026 | 282.45 | 291.2 | 291.2 | 298.9 | 278 | 5,065 |
| February 05, 2026 | 281 | 284 | 284 | 288.65 | 277.1 | 3,870 |
| February 04, 2026 | 284.4 | 281.15 | 281.15 | 289 | 277.3 | 9,182 |
| February 03, 2026 | 308 | 284.4 | 284.4 | 308 | 277.55 | 5,157 |
| February 02, 2026 | 281.3 | 284.65 | 284.65 | 285.55 | 275.1 | 5,489 |
| February 01, 2026 | 273.05 | 279.95 | 279.95 | 289.65 | 273.05 | 1,303 |
| January 30, 2026 | 263 | 282.75 | 282.75 | 289.9 | 263 | 9,599 |
| January 29, 2026 | 286.6 | 281.75 | 281.75 | 288.9 | 278.5 | 6,716 |
| January 28, 2026 | 269.45 | 291.5 | 291.5 | 299 | 265.95 | 16,124 |
| January 27, 2026 | 281.2 | 269.45 | 269.45 | 281.3 | 257 | 23,616 |
| January 23, 2026 | 280.2 | 281.2 | 281.2 | 299.9 | 270.25 | 5,265 |
| January 22, 2026 | 283 | 274.4 | 274.4 | 294.95 | 258.9 | 20,999 |
| January 21, 2026 | 303.35 | 282.45 | 282.45 | 303.95 | 280.95 | 14,943 |
| January 20, 2026 | 304.4 | 299.3 | 299.3 | 314 | 292.35 | 8,419 |
| January 19, 2026 | 328.7 | 305.1 | 305.1 | 328.7 | 302 | 6,503 |
| January 16, 2026 | 321 | 329.75 | 329.75 | 331.8 | 315.2 | 8,087 |
| January 14, 2026 | 316.15 | 324.75 | 324.75 | 332.8 | 307 | 4,664 |
| January 13, 2026 | 316.1 | 315.3 | 315.3 | 321.3 | 312.05 | 3,435 |
| January 12, 2026 | 316.25 | 317.5 | 317.5 | 329.9 | 310.05 | 4,369 |
| January 09, 2026 | 328.4 | 314.35 | 314.35 | 330 | 310.15 | 3,314 |
| January 08, 2026 | 331.95 | 321.2 | 321.2 | 333.4 | 315.5 | 7,036 |
| January 07, 2026 | 337.75 | 328 | 328 | 337.75 | 321.4 | 4,549 |
| January 06, 2026 | 329.7 | 330.65 | 330.65 | 349.9 | 328.15 | 4,793 |
| January 05, 2026 | 333.95 | 329.7 | 329.7 | 342.5 | 323.75 | 5,940 |
| January 02, 2026 | 360 | 337.7 | 337.7 | 362.75 | 330 | 9,948 |
| January 01, 2026 | 359.05 | 353.05 | 353.05 | 361.45 | 349.5 | 9,705 |
| December 31, 2025 | 353.85 | 358.35 | 358.35 | 361.5 | 336.2 | 5,497 |
| December 30, 2025 | 345.5 | 349.2 | 349.2 | 380 | 341.05 | 21,598 |
| December 29, 2025 | 336 | 346.8 | 346.8 | 377.7 | 330.05 | 49,637 |
| December 26, 2025 | 315 | 330.1 | 330.1 | 332 | 310.1 | 2,829 |
| December 24, 2025 | 323 | 318.6 | 318.6 | 330 | 316.55 | 1,515 |
| December 23, 2025 | 332.8 | 323.25 | 323.25 | 332.8 | 319.95 | 2,882 |
| December 22, 2025 | 306.2 | 319.95 | 319.95 | 319.95 | 305.1 | 4,219 |
| December 19, 2025 | 305 | 304.75 | 304.75 | 317 | 296.25 | 3,044 |
| December 18, 2025 | 302 | 308.3 | 308.3 | 314 | 302 | 1,822 |
| December 17, 2025 | 313 | 311.8 | 311.8 | 320 | 307 | 2,103 |
| December 16, 2025 | 332.8 | 312.7 | 312.7 | 332.8 | 307.8 | 1,819 |
| December 15, 2025 | 293.5 | 317.3 | 317.3 | 321.4 | 293.5 | 7,917 |
| December 12, 2025 | 308 | 306.1 | 306.1 | 309.85 | 300.05 | 1,567 |
| December 11, 2025 | 309.95 | 307.7 | 307.7 | 309.95 | 302.15 | 1,972 |
| December 10, 2025 | 301.1 | 301.6 | 301.6 | 310.9 | 300 | 1,624 |
| December 09, 2025 | 287.2 | 306.85 | 306.85 | 306.95 | 277.75 | 6,003 |
| December 08, 2025 | 295 | 292.35 | 292.35 | 301.9 | 284.9 | 7,809 |
| December 05, 2025 | 303 | 299.9 | 299.9 | 309.2 | 298.05 | 4,098 |
| December 04, 2025 | 315.35 | 312.5 | 312.5 | 330.9 | 310.5 | 5,374 |
| December 03, 2025 | 325 | 322.45 | 322.45 | 339.25 | 319.5 | 1,560 |
| December 02, 2025 | 333.8 | 325.65 | 325.65 | 333.8 | 325 | 2,420 |
| December 01, 2025 | 326.25 | 328.5 | 328.5 | 340 | 326 | 3,299 |
| November 28, 2025 | 331.4 | 326.25 | 326.25 | 334.8 | 325 | 2,489 |
| November 27, 2025 | 334 | 331.4 | 331.4 | 343.9 | 328 | 2,173 |