282.55
-16.4(-5.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 281 | 282.55 | 282.55 | 290.6 | 276 | 776,317 |
| February 19, 2026 | 307.4 | 298.95 | 298.95 | 311.3 | 297 | 114,706 |
| February 18, 2026 | 311.7 | 308.2 | 308.2 | 312.7 | 305.95 | 102,252 |
| February 17, 2026 | 300 | 306.05 | 306.05 | 309.2 | 298 | 97,532 |
| February 16, 2026 | 302 | 299.95 | 299.95 | 303.45 | 297.2 | 120,246 |
| February 13, 2026 | 302 | 304.35 | 304.35 | 307.45 | 295.5 | 156,139 |
| February 12, 2026 | 306 | 303.4 | 303.4 | 310 | 301.25 | 93,163 |
| February 11, 2026 | 309.9 | 306.4 | 306.4 | 309.9 | 295 | 376,367 |
| February 10, 2026 | 326 | 319.2 | 319.2 | 326.7 | 316.05 | 85,702 |
| February 09, 2026 | 300 | 322.05 | 322.05 | 324 | 297.65 | 253,231 |
| February 06, 2026 | 300.65 | 296.75 | 296.75 | 300.65 | 293.05 | 89,315 |
| February 05, 2026 | 310.1 | 300.85 | 300.85 | 312.8 | 299.9 | 72,433 |
| February 04, 2026 | 305.9 | 309.65 | 309.65 | 311 | 300.45 | 125,600 |
| February 03, 2026 | 312 | 303.6 | 303.6 | 318 | 296.25 | 280,823 |
| February 02, 2026 | 293.4 | 289.95 | 289.95 | 298 | 279.25 | 183,464 |
| February 01, 2026 | 294.35 | 292.75 | 292.75 | 306 | 287.5 | 146,666 |
| January 30, 2026 | 298.3 | 292.9 | 292.9 | 298.3 | 288.5 | 201,800 |
| January 29, 2026 | 313 | 296.4 | 296.4 | 315 | 295 | 302,129 |
| January 28, 2026 | 297.65 | 311.6 | 311.6 | 335.45 | 294.1 | 3.37M |
| January 27, 2026 | 281.2 | 292.7 | 292.7 | 314.75 | 275 | 2.19M |
| January 23, 2026 | 293 | 280.35 | 280.35 | 294 | 275 | 171,534 |
| January 22, 2026 | 282 | 288.25 | 288.25 | 291 | 281.2 | 86,389 |
| January 21, 2026 | 283.6 | 280.5 | 280.5 | 287.6 | 275.5 | 160,191 |
| January 20, 2026 | 297.8 | 285 | 285 | 299 | 282.1 | 154,771 |
| January 19, 2026 | 306 | 299.2 | 299.2 | 309 | 298 | 119,935 |
| January 16, 2026 | 315.6 | 309.7 | 309.7 | 316 | 308 | 44,008 |
| January 14, 2026 | 314 | 312.05 | 312.05 | 316.65 | 311 | 77,417 |
| January 13, 2026 | 314.9 | 310.65 | 310.65 | 319 | 307.75 | 75,753 |
| January 12, 2026 | 320.7 | 311.75 | 311.75 | 324.95 | 306.45 | 171,272 |
| January 09, 2026 | 327 | 320.7 | 320.7 | 329.6 | 317.1 | 139,795 |
| January 08, 2026 | 332 | 325.2 | 325.2 | 334 | 320.85 | 95,335 |
| January 07, 2026 | 334.8 | 332.15 | 332.15 | 334.8 | 327.05 | 69,901 |
| January 06, 2026 | 340 | 331.4 | 331.4 | 340 | 329 | 87,628 |
| January 05, 2026 | 344.95 | 336.4 | 336.4 | 345.75 | 334.55 | 66,716 |
| January 02, 2026 | 339.35 | 343.1 | 343.1 | 346.5 | 336.55 | 107,206 |
| January 01, 2026 | 336.1 | 336.65 | 336.65 | 347.45 | 331.25 | 82,972 |
| December 31, 2025 | 335 | 334.1 | 334.1 | 338.4 | 330.35 | 76,658 |
| December 30, 2025 | 334 | 334.7 | 334.7 | 336 | 327.3 | 58,517 |
| December 29, 2025 | 336.95 | 331.8 | 331.8 | 338.2 | 330.2 | 81,414 |
| December 26, 2025 | 338.8 | 336.95 | 336.95 | 341.05 | 336 | 67,547 |
| December 24, 2025 | 355 | 341.75 | 341.75 | 355.95 | 338.15 | 106,277 |
| December 23, 2025 | 350.95 | 352.15 | 352.15 | 354.95 | 344.6 | 83,479 |
| December 22, 2025 | 340.25 | 348.5 | 348.5 | 356 | 334 | 186,045 |
| December 19, 2025 | 329.1 | 333.7 | 333.7 | 335.6 | 329.1 | 56,588 |
| December 18, 2025 | 328.35 | 332.7 | 332.7 | 335.35 | 323.7 | 107,924 |
| December 17, 2025 | 334.9 | 328.35 | 328.35 | 337.95 | 327.4 | 76,963 |
| December 16, 2025 | 338 | 335.45 | 335.45 | 338 | 331 | 52,063 |
| December 15, 2025 | 333 | 337.05 | 337.05 | 345.25 | 329 | 154,219 |
| December 12, 2025 | 329.8 | 333.95 | 333.95 | 335 | 328.7 | 78,112 |
| December 11, 2025 | 328.65 | 327.8 | 327.8 | 336.35 | 318 | 132,214 |
| December 10, 2025 | 330.75 | 328.65 | 328.65 | 334.5 | 325 | 68,057 |
| December 09, 2025 | 322.55 | 328.15 | 328.15 | 330.15 | 310 | 155,887 |
| December 08, 2025 | 335.9 | 323.8 | 323.8 | 335.9 | 321 | 98,227 |
| December 05, 2025 | 334.4 | 333.45 | 333.45 | 336.05 | 328.15 | 67,016 |
| December 04, 2025 | 331.9 | 331.75 | 331.75 | 335.25 | 324.5 | 81,320 |
| December 03, 2025 | 341.55 | 329.75 | 329.75 | 341.55 | 328.9 | 133,826 |
| December 02, 2025 | 340.9 | 338.15 | 338.15 | 340.9 | 330.5 | 135,110 |
| December 01, 2025 | 342 | 340.15 | 340.15 | 364 | 336.15 | 1.45M |
| November 28, 2025 | 336.65 | 330.3 | 330.3 | 336.65 | 327 | 144,851 |
| November 27, 2025 | 341.4 | 334.4 | 334.4 | 341.4 | 333 | 163,997 |