292.15
-4.5(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 296.45 | 292.15 | 292.15 | 299.25 | 291.1 | 3,121 |
| February 19, 2026 | 296.85 | 296.65 | 296.65 | 308 | 296.5 | 1,070 |
| February 18, 2026 | 296.95 | 299.5 | 299.5 | 300.8 | 294.05 | 571 |
| February 17, 2026 | 297.75 | 298.45 | 298.45 | 301.05 | 292.3 | 2,259 |
| February 16, 2026 | 299.15 | 298.05 | 298.05 | 301.1 | 297.7 | 1,461 |
| February 13, 2026 | 299.1 | 300.7 | 300.7 | 302.5 | 299.1 | 705 |
| February 12, 2026 | 311.25 | 299.1 | 299.1 | 317 | 298 | 15,672 |
| February 11, 2026 | 310 | 309.85 | 309.85 | 320.5 | 305 | 23,908 |
| February 10, 2026 | 314.95 | 324.6 | 324.6 | 332.4 | 305.1 | 19,054 |
| February 09, 2026 | 311.85 | 307.4 | 307.4 | 312.6 | 304.15 | 2,086 |
| February 06, 2026 | 307 | 309.45 | 309.45 | 309.95 | 307 | 955 |
| February 05, 2026 | 312.9 | 309.6 | 309.6 | 312.9 | 305.3 | 2,489 |
| February 04, 2026 | 316.35 | 315.9 | 315.9 | 316.35 | 313 | 735 |
| February 03, 2026 | 321.9 | 316.65 | 316.65 | 324.05 | 306.6 | 7,026 |
| February 02, 2026 | 306.45 | 304.1 | 304.1 | 306.45 | 297.9 | 2,154 |
| February 01, 2026 | 305.45 | 306.35 | 306.35 | 310.7 | 305 | 548 |
| January 30, 2026 | 307.15 | 308.55 | 308.55 | 317.4 | 306.95 | 4,347 |
| January 29, 2026 | 310 | 309.95 | 309.95 | 318 | 307.1 | 1,925 |
| January 28, 2026 | 309.05 | 309.4 | 309.4 | 313 | 306 | 1,729 |
| January 27, 2026 | 305.45 | 308.5 | 308.5 | 318.45 | 305.4 | 2,894 |
| January 23, 2026 | 307.15 | 305.65 | 305.65 | 310 | 305 | 1,982 |
| January 22, 2026 | 302.05 | 306.5 | 306.5 | 314.8 | 302.05 | 991 |
| January 21, 2026 | 307.85 | 306.5 | 306.5 | 310.5 | 305.2 | 881 |
| January 20, 2026 | 310.65 | 306.5 | 306.5 | 313.45 | 305.2 | 2,441 |
| January 19, 2026 | 306.1 | 310.9 | 310.9 | 315.95 | 306.1 | 1,859 |
| January 16, 2026 | 318.8 | 312.9 | 312.9 | 318.8 | 312.5 | 1,588 |
| January 14, 2026 | 312.05 | 313.3 | 313.3 | 322.95 | 310.35 | 3,150 |
| January 13, 2026 | 315.8 | 312.7 | 312.7 | 315.8 | 307.9 | 462 |
| January 12, 2026 | 313.35 | 314.35 | 314.35 | 315.05 | 306.15 | 1,239 |
| January 09, 2026 | 318.05 | 313.35 | 313.35 | 318.05 | 308.1 | 2,636 |
| January 08, 2026 | 327 | 316.8 | 316.8 | 327 | 314.9 | 3,342 |
| January 07, 2026 | 315.7 | 316.6 | 316.6 | 321.45 | 314.8 | 1,989 |
| January 06, 2026 | 320 | 315.65 | 315.65 | 321.3 | 312.9 | 2,316 |
| January 05, 2026 | 323.4 | 319.5 | 319.5 | 325.75 | 316.2 | 30,762 |
| January 02, 2026 | 315.8 | 323.2 | 323.2 | 323.4 | 315.75 | 5,874 |
| January 01, 2026 | 321.1 | 315.75 | 315.75 | 321.1 | 312.25 | 3,320 |
| December 31, 2025 | 317.55 | 317.35 | 317.35 | 321.2 | 313.65 | 2,588 |
| December 30, 2025 | 321.8 | 317.95 | 317.95 | 322.5 | 316.7 | 3,003 |
| December 29, 2025 | 322.45 | 318.1 | 318.1 | 322.45 | 316.6 | 4,163 |
| December 26, 2025 | 332.1 | 323.1 | 323.1 | 332.1 | 322 | 7,976 |
| December 24, 2025 | 332.95 | 331.65 | 331.65 | 335.1 | 328 | 2,577 |
| December 23, 2025 | 337.7 | 333.55 | 333.55 | 337.7 | 333 | 2,232 |
| December 22, 2025 | 338.05 | 335.05 | 335.05 | 338.05 | 334.8 | 1,699 |
| December 19, 2025 | 339.3 | 336.15 | 336.15 | 340.05 | 334.1 | 3,086 |
| December 18, 2025 | 341.95 | 338.1 | 338.1 | 341.95 | 337 | 1,727 |
| December 17, 2025 | 342.75 | 341.25 | 341.25 | 342.75 | 338.1 | 2,579 |
| December 16, 2025 | 341.85 | 342.4 | 342.4 | 348.45 | 338.9 | 3,587 |
| December 15, 2025 | 344.75 | 343.75 | 343.75 | 345.95 | 342.25 | 1,414 |
| December 12, 2025 | 346.95 | 340.5 | 340.5 | 346.95 | 336.9 | 3,716 |
| December 11, 2025 | 347.3 | 344.65 | 344.65 | 347.3 | 342.05 | 2,497 |
| December 10, 2025 | 349.45 | 347.95 | 347.95 | 352.45 | 345.6 | 1,725 |
| December 09, 2025 | 348.15 | 345.5 | 345.5 | 350 | 341.9 | 2,719 |
| December 08, 2025 | 351 | 348.3 | 348.3 | 352.7 | 342.5 | 8,827 |
| December 05, 2025 | 356.8 | 348.8 | 348.8 | 356.8 | 347 | 8,065 |
| December 04, 2025 | 359.1 | 353.25 | 353.25 | 377.1 | 352.1 | 3,239 |
| December 03, 2025 | 360.65 | 355.15 | 355.15 | 364.9 | 353.15 | 2,607 |
| December 02, 2025 | 367.15 | 357.65 | 357.65 | 367.2 | 355.15 | 4,214 |
| December 01, 2025 | 370 | 359.95 | 359.95 | 370 | 356.9 | 14,553 |
| November 28, 2025 | 356.2 | 363.6 | 363.6 | 367.35 | 356.2 | 7,151 |
| November 27, 2025 | 366.8 | 365.4 | 365.4 | 370.05 | 360.5 | 3,877 |