292.60
+4.3(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289.55 | 292.6 | 292.6 | 293.2 | 287.05 | 5.03M |
| February 19, 2026 | 292.05 | 288.3 | 288.3 | 292.4 | 287.5 | 3.64M |
| February 18, 2026 | 289 | 290.85 | 290.85 | 293 | 287.85 | 5.12M |
| February 17, 2026 | 289 | 288.85 | 288.85 | 291.05 | 282.6 | 7.05M |
| February 16, 2026 | 287.15 | 289 | 289 | 289.75 | 285.35 | 4.74M |
| February 13, 2026 | 287.05 | 288.3 | 288.3 | 290.55 | 285.1 | 6.2M |
| February 12, 2026 | 292.6 | 287.1 | 287.1 | 293.2 | 286.1 | 9.23M |
| February 11, 2026 | 281.9 | 290.5 | 290.5 | 293.5 | 279.65 | 16.33M |
| February 10, 2026 | 286.5 | 282.25 | 282.25 | 288.1 | 281.1 | 5.14M |
| February 09, 2026 | 288.7 | 286.65 | 286.65 | 288.7 | 284.6 | 3.61M |
| February 06, 2026 | 289 | 286.8 | 286.8 | 289.15 | 284.35 | 5.68M |
| February 05, 2026 | 287.9 | 287.6 | 287.6 | 289.15 | 285.4 | 2.48M |
| February 04, 2026 | 285.5 | 287.4 | 287.4 | 288.3 | 282.7 | 3.5M |
| February 03, 2026 | 294 | 285.5 | 285.5 | 298.25 | 283.35 | 8.83M |
| February 02, 2026 | 284.8 | 281.3 | 281.3 | 284.8 | 276 | 7.14M |
| February 01, 2026 | 288.55 | 285.1 | 285.1 | 288.8 | 281.25 | 3.16M |
| January 30, 2026 | 286.65 | 287.75 | 287.75 | 288.65 | 282.5 | 4.29M |
| January 29, 2026 | 284.45 | 287.6 | 287.6 | 289.6 | 284 | 15.85M |
| January 28, 2026 | 286.45 | 284.45 | 284.45 | 286.45 | 282.2 | 10.08M |
| January 27, 2026 | 279 | 284.95 | 284.95 | 285.7 | 279 | 12.03M |
| January 23, 2026 | 283.2 | 278.55 | 278.55 | 284.85 | 277.55 | 12.12M |
| January 22, 2026 | 280.05 | 282.2 | 282.2 | 287.2 | 278.2 | 16.82M |
| January 21, 2026 | 271.1 | 276.1 | 276.1 | 276.6 | 268.95 | 12.13M |
| January 20, 2026 | 278 | 273.25 | 273.25 | 279.8 | 269.65 | 13.73M |
| January 19, 2026 | 271.45 | 279.7 | 279.7 | 280.25 | 270.25 | 31.85M |
| January 16, 2026 | 247.5 | 270.25 | 270.25 | 278.4 | 247.45 | 66.84M |
| January 14, 2026 | 248.5 | 246.85 | 246.85 | 248.5 | 242.3 | 11.29M |
| January 13, 2026 | 253.15 | 249.3 | 249.3 | 255 | 246.85 | 12.05M |
| January 12, 2026 | 254.1 | 252.9 | 252.9 | 256.4 | 250.45 | 7.29M |
| January 09, 2026 | 255.55 | 255.3 | 255.3 | 258.45 | 254.5 | 4.73M |
| January 08, 2026 | 258.5 | 255.75 | 255.75 | 259.15 | 253.8 | 8.21M |
| January 07, 2026 | 256.7 | 258.55 | 258.55 | 259.15 | 253.2 | 6.99M |
| January 06, 2026 | 264 | 256.7 | 256.7 | 265 | 254.8 | 10.68M |
| January 05, 2026 | 266.95 | 263.75 | 263.75 | 267.1 | 261.35 | 6.65M |
| January 02, 2026 | 267.5 | 266.95 | 266.95 | 268.75 | 265.85 | 3.35M |
| January 01, 2026 | 267.65 | 266.25 | 266.25 | 267.65 | 264.55 | 2.85M |
| December 31, 2025 | 267.5 | 267.1 | 267.1 | 269.1 | 264.15 | 6.15M |
| December 30, 2025 | 263.45 | 267.6 | 267.6 | 269.4 | 262 | 37.04M |
| December 29, 2025 | 261.55 | 262.9 | 262.9 | 264 | 260.25 | 4.63M |
| December 26, 2025 | 261.7 | 262 | 262 | 263.2 | 260.1 | 3.93M |
| December 24, 2025 | 267 | 261.75 | 261.75 | 267.25 | 261.2 | 5.76M |
| December 23, 2025 | 270.3 | 265.45 | 265.45 | 270.45 | 264.95 | 5.29M |
| December 22, 2025 | 267.85 | 269.15 | 269.15 | 271.1 | 267.85 | 7.22M |
| December 19, 2025 | 265.4 | 267.85 | 267.85 | 268.25 | 265.1 | 7.75M |
| December 18, 2025 | 264 | 265.4 | 265.4 | 266.75 | 263.05 | 7.85M |
| December 17, 2025 | 262.4 | 263.6 | 263.6 | 264.5 | 261.15 | 3.44M |
| December 16, 2025 | 265.4 | 262.2 | 262.2 | 265.75 | 261.05 | 6.07M |
| December 15, 2025 | 262 | 265.25 | 265.25 | 266.3 | 260.9 | 9.94M |
| December 12, 2025 | 261.5 | 261.35 | 261.35 | 263.6 | 259.95 | 8.48M |
| December 11, 2025 | 259.65 | 260.9 | 260.9 | 262.35 | 258.7 | 4.78M |
| December 10, 2025 | 260.8 | 259.6 | 259.6 | 262 | 258.35 | 8.1M |
| December 09, 2025 | 256.45 | 260.85 | 260.85 | 263.2 | 255.6 | 11.47M |
| December 08, 2025 | 259.2 | 257.45 | 257.45 | 259.9 | 255.35 | 5.4M |
| December 05, 2025 | 259 | 259.2 | 259.2 | 260.25 | 256.95 | 5M |
| December 04, 2025 | 259 | 258.65 | 258.65 | 261.2 | 257.05 | 5.36M |
| December 03, 2025 | 259 | 258.25 | 258.25 | 259.85 | 255.85 | 5.22M |
| December 02, 2025 | 256.6 | 258.45 | 258.45 | 262 | 256.6 | 8.69M |
| December 01, 2025 | 259.7 | 256.6 | 256.6 | 259.7 | 255.8 | 5.69M |
| November 28, 2025 | 255.35 | 257.92 | 257.92 | 258.24 | 253.86 | 5.51M |
| November 27, 2025 | 256 | 254.87 | 254.87 | 256.9 | 253.3 | 4.56M |