268.40
-7.7(-2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 276.85 | 268.4 | 268.4 | 277 | 267.25 | 1.31M |
| February 19, 2026 | 279.05 | 276.1 | 276.1 | 281.45 | 274.5 | 663,063 |
| February 18, 2026 | 282.8 | 278.7 | 278.7 | 282.8 | 277.5 | 498,734 |
| February 17, 2026 | 285 | 283.3 | 283.3 | 289.8 | 280.95 | 1.33M |
| February 16, 2026 | 269.3 | 283.7 | 283.7 | 286 | 267.4 | 3.32M |
| February 13, 2026 | 279.5 | 269.3 | 269.3 | 279.5 | 267.7 | 1.25M |
| February 12, 2026 | 284.3 | 280.45 | 278.45 | 284.3 | 278.55 | 699,911 |
| February 11, 2026 | 294 | 284.6 | 282.57 | 294.15 | 283 | 2.73M |
| February 10, 2026 | 295.35 | 292.8 | 290.71 | 303 | 290.05 | 3.23M |
| February 09, 2026 | 294.25 | 295.35 | 293.24 | 298.65 | 282.4 | 2.59M |
| February 06, 2026 | 301.3 | 292.4 | 292.4 | 301.4 | 289.5 | 3.46M |
| February 05, 2026 | 290 | 300.1 | 300.1 | 309 | 289.5 | 26.36M |
| February 04, 2026 | 259 | 289.35 | 289.35 | 294.4 | 255.05 | 33.92M |
| February 03, 2026 | 266 | 257.35 | 257.35 | 278 | 255 | 4.2M |
| February 02, 2026 | 263.25 | 254.2 | 254.2 | 263.25 | 249.2 | 1.2M |
| February 01, 2026 | 258.7 | 262.55 | 262.55 | 266.6 | 254.55 | 915,828 |
| January 30, 2026 | 252 | 257.45 | 257.45 | 259.8 | 251.65 | 1.48M |
| January 29, 2026 | 266.3 | 254.75 | 254.75 | 270.9 | 245.95 | 4.1M |
| January 28, 2026 | 270.9 | 264.4 | 264.4 | 275.4 | 260 | 2.26M |
| January 27, 2026 | 275.9 | 269.5 | 269.5 | 278.1 | 266.7 | 1.21M |
| January 23, 2026 | 285.9 | 275.05 | 275.05 | 287.35 | 273.35 | 724,443 |
| January 22, 2026 | 288.55 | 284.15 | 284.15 | 295.7 | 282.8 | 974,559 |
| January 21, 2026 | 290 | 285.3 | 285.3 | 291.75 | 282.2 | 1.18M |
| January 20, 2026 | 297.25 | 290.15 | 290.15 | 298.8 | 288 | 1.28M |
| January 19, 2026 | 300 | 295.85 | 295.85 | 301.05 | 294.25 | 675,824 |
| January 16, 2026 | 306.5 | 302.2 | 302.2 | 307.75 | 301.55 | 680,687 |
| January 14, 2026 | 297.4 | 306.55 | 306.55 | 315.05 | 297.35 | 6.43M |
| January 13, 2026 | 296.7 | 297.35 | 297.35 | 303.15 | 296.15 | 693,744 |
| January 12, 2026 | 302 | 295.8 | 295.8 | 302.35 | 291.8 | 1.06M |
| January 09, 2026 | 302 | 302 | 302 | 309.95 | 296.35 | 899,325 |
| January 08, 2026 | 313.7 | 306.9 | 306.9 | 314.45 | 305.95 | 726,214 |
| January 07, 2026 | 312.7 | 313.85 | 313.85 | 314.5 | 311 | 403,454 |
| January 06, 2026 | 316.45 | 312.85 | 312.85 | 318.3 | 312 | 577,249 |
| January 05, 2026 | 316.8 | 316.45 | 316.45 | 319.9 | 313.55 | 605,221 |
| January 02, 2026 | 316 | 316.8 | 316.8 | 320 | 315.3 | 651,079 |
| January 01, 2026 | 321.9 | 317.1 | 317.1 | 322.95 | 316.45 | 346,463 |
| December 31, 2025 | 318 | 321.1 | 321.1 | 322.35 | 316.6 | 437,095 |
| December 30, 2025 | 315 | 316.6 | 316.6 | 322.05 | 312.3 | 858,257 |
| December 29, 2025 | 319 | 316.6 | 316.6 | 322.3 | 315 | 691,229 |
| December 26, 2025 | 324.85 | 320.2 | 320.2 | 326.05 | 318.8 | 598,761 |
| December 24, 2025 | 323.5 | 323.85 | 323.85 | 324.45 | 321.5 | 486,195 |
| December 23, 2025 | 328.3 | 322.5 | 322.5 | 328.45 | 321.6 | 605,949 |
| December 22, 2025 | 326.2 | 327.5 | 327.5 | 330.9 | 325.3 | 1.11M |
| December 19, 2025 | 328 | 325.3 | 325.3 | 340 | 322 | 12.33M |
| December 18, 2025 | 312 | 316.45 | 316.45 | 319 | 311.8 | 840,550 |
| December 17, 2025 | 315.75 | 311.9 | 311.9 | 315.8 | 311 | 460,040 |
| December 16, 2025 | 317.5 | 314.8 | 314.8 | 317.75 | 314 | 338,463 |
| December 15, 2025 | 320.65 | 316.5 | 316.5 | 321.75 | 313.2 | 840,316 |
| December 12, 2025 | 322 | 320.65 | 320.65 | 323.55 | 319 | 894,265 |
| December 11, 2025 | 318.8 | 320.25 | 320.25 | 321.95 | 315.3 | 591,124 |
| December 10, 2025 | 320.7 | 317.75 | 317.75 | 324.25 | 316.5 | 634,783 |
| December 09, 2025 | 313.75 | 319.9 | 319.9 | 321 | 304.3 | 1.5M |
| December 08, 2025 | 333 | 314.9 | 314.9 | 333.4 | 312.45 | 1.27M |
| December 05, 2025 | 332.7 | 332.75 | 332.75 | 335 | 327.5 | 1.2M |
| December 04, 2025 | 325.4 | 331.55 | 331.55 | 340.4 | 323.4 | 4.58M |
| December 03, 2025 | 323.65 | 325.5 | 325.5 | 326.5 | 319.5 | 618,323 |
| December 02, 2025 | 331 | 323.65 | 323.65 | 332.45 | 322.1 | 861,552 |
| December 01, 2025 | 330 | 332.25 | 332.25 | 334.75 | 323.15 | 1.21M |
| November 28, 2025 | 321.2 | 329.75 | 329.75 | 334.8 | 320.35 | 5.78M |
| November 27, 2025 | 314.95 | 321.2 | 321.2 | 323.95 | 313.8 | 1.81M |