292.85
-7.95(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 300.1 | 292.85 | 292.85 | 301.45 | 291 | 84,791 |
| February 16, 2026 | 305 | 300.8 | 300.8 | 305 | 298 | 99,228 |
| February 13, 2026 | 309.9 | 305.15 | 305.15 | 309.9 | 300.65 | 198,496 |
| February 12, 2026 | 306.95 | 311 | 311 | 316.95 | 301.35 | 349,831 |
| February 11, 2026 | 302.95 | 304.95 | 304.95 | 306.5 | 294.6 | 155,149 |
| February 10, 2026 | 301 | 302.25 | 302.25 | 306.65 | 297.4 | 159,310 |
| February 09, 2026 | 295.9 | 297.5 | 297.5 | 303.8 | 281.05 | 492,452 |
| February 06, 2026 | 308.85 | 291.55 | 291.55 | 321.5 | 286.55 | 1.19M |
| February 05, 2026 | 308.9 | 307.75 | 307.75 | 313 | 302.3 | 173,275 |
| February 04, 2026 | 305.4 | 308.45 | 308.45 | 314.3 | 303 | 413,310 |
| February 03, 2026 | 306 | 301.55 | 301.55 | 306 | 293.55 | 421,629 |
| February 02, 2026 | 286 | 291.05 | 291.05 | 297.6 | 282.3 | 194,906 |
| February 01, 2026 | 293.35 | 286.05 | 286.05 | 300.7 | 283 | 130,672 |
| January 30, 2026 | 291.6 | 293.35 | 293.35 | 295 | 285.45 | 87,782 |
| January 29, 2026 | 291 | 291.15 | 291.15 | 304 | 288.4 | 114,321 |
| January 28, 2026 | 284 | 291.6 | 291.6 | 294 | 280.35 | 125,206 |
| January 27, 2026 | 277 | 278.55 | 278.55 | 284 | 269.85 | 93,540 |
| January 23, 2026 | 285.5 | 277.3 | 277.3 | 286.15 | 276 | 83,689 |
| January 22, 2026 | 275.95 | 284.5 | 284.5 | 286.75 | 275.35 | 93,809 |
| January 21, 2026 | 270 | 278 | 278 | 282 | 265 | 191,499 |
| January 20, 2026 | 280 | 270.45 | 270.45 | 284.75 | 267.5 | 306,524 |
| January 19, 2026 | 287.5 | 282.7 | 282.7 | 289.15 | 278.4 | 163,675 |
| January 16, 2026 | 294.85 | 290.55 | 290.55 | 298.3 | 289.1 | 175,218 |
| January 14, 2026 | 289.5 | 294.85 | 294.85 | 297.25 | 288.2 | 177,750 |
| January 13, 2026 | 282 | 288.65 | 288.65 | 292 | 282 | 72,544 |
| January 12, 2026 | 280.7 | 284.1 | 284.1 | 287.4 | 280.7 | 202,631 |
| January 09, 2026 | 287 | 286.7 | 286.7 | 290 | 284 | 124,294 |
| January 08, 2026 | 302 | 289.45 | 289.45 | 302.2 | 286.1 | 252,896 |
| January 07, 2026 | 285 | 302 | 302 | 307.5 | 282 | 820,945 |
| January 06, 2026 | 286.45 | 286.85 | 286.85 | 290 | 285 | 185,427 |
| January 05, 2026 | 289.2 | 286.3 | 286.3 | 293.5 | 282.75 | 256,757 |
| January 02, 2026 | 289.3 | 289.15 | 289.15 | 292 | 283 | 464,575 |
| January 01, 2026 | 281.9 | 289.4 | 289.4 | 291.7 | 281.05 | 315,827 |
| December 31, 2025 | 264.7 | 281.98 | 281.98 | 292 | 262.42 | 1.75M |
| December 30, 2025 | 251.2 | 261.81 | 261.81 | 264 | 249.28 | 316,782 |
| December 29, 2025 | 253 | 251.98 | 251.98 | 254.01 | 250 | 157,626 |
| December 26, 2025 | 258.35 | 254.47 | 254.47 | 258.98 | 254.01 | 65,823 |
| December 24, 2025 | 258.8 | 256.83 | 256.83 | 266.05 | 256 | 369,691 |
| December 23, 2025 | 261.4 | 259.23 | 259.23 | 263.05 | 255.48 | 682,233 |
| December 22, 2025 | 255.05 | 261.39 | 261.39 | 262.24 | 255.05 | 62,340 |
| December 19, 2025 | 256.25 | 256.37 | 256.37 | 260.5 | 253.01 | 581,839 |
| December 18, 2025 | 255.61 | 256.89 | 256.89 | 258.85 | 252.18 | 71,198 |
| December 17, 2025 | 261.82 | 256.08 | 256.08 | 263.12 | 255.1 | 52,718 |
| December 16, 2025 | 260.51 | 261.82 | 261.82 | 263 | 258.6 | 43,489 |
| December 15, 2025 | 259.7 | 260.51 | 260.51 | 263.58 | 259.35 | 41,023 |
| December 12, 2025 | 262.3 | 259.62 | 259.62 | 265.7 | 258.3 | 77,294 |
| December 11, 2025 | 258.49 | 261.63 | 261.63 | 265.7 | 257.02 | 141,266 |
| December 10, 2025 | 265.81 | 259.96 | 259.96 | 272.9 | 258.4 | 210,916 |
| December 09, 2025 | 268.36 | 267.56 | 267.56 | 272.9 | 260.23 | 663,171 |
| December 08, 2025 | 256.9 | 268.36 | 268.36 | 269.8 | 255 | 312,649 |
| December 05, 2025 | 252.85 | 257.05 | 257.05 | 269 | 251 | 1.49M |
| December 04, 2025 | 246 | 254.13 | 254.13 | 255.9 | 243.89 | 430,692 |
| December 03, 2025 | 248 | 245.85 | 245.85 | 249.88 | 244.6 | 84,540 |
| December 02, 2025 | 248.02 | 248.7 | 248.7 | 251.58 | 248 | 94,045 |
| December 01, 2025 | 247.2 | 249.93 | 249.93 | 252.1 | 247.2 | 106,165 |
| November 28, 2025 | 251.9 | 249 | 249 | 252.9 | 248 | 72,472 |
| November 27, 2025 | 249 | 251.4 | 251.4 | 253 | 248.9 | 134,081 |
| November 26, 2025 | 251.5 | 248.65 | 248.65 | 255 | 248 | 117,754 |
| November 25, 2025 | 248 | 252.35 | 252.35 | 254 | 248 | 100,020 |
| November 24, 2025 | 250.45 | 249.05 | 249.05 | 255.9 | 248.05 | 93,626 |