300.40
+0.1(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 300.95 | 300.4 | 300.4 | 304 | 298.85 | 208,400 |
| February 19, 2026 | 306 | 300.3 | 300.3 | 306 | 300 | 118,519 |
| February 18, 2026 | 303 | 304.3 | 304.3 | 305.95 | 298.05 | 333,977 |
| February 17, 2026 | 307 | 304.15 | 304.15 | 308.75 | 303.3 | 169,019 |
| February 16, 2026 | 312 | 308.35 | 308.35 | 313.5 | 306.95 | 152,677 |
| February 13, 2026 | 308 | 309.95 | 309.95 | 311.6 | 305.35 | 163,144 |
| February 12, 2026 | 316.1 | 310.3 | 310.3 | 316.1 | 306.5 | 198,872 |
| February 11, 2026 | 313.35 | 314.85 | 314.85 | 315.3 | 311 | 217,460 |
| February 10, 2026 | 314.35 | 313.35 | 313.35 | 315.45 | 310.1 | 273,829 |
| February 09, 2026 | 308.5 | 311.85 | 311.85 | 314 | 307.15 | 730,351 |
| February 06, 2026 | 299.9 | 306.25 | 306.25 | 307.2 | 298 | 677,035 |
| February 05, 2026 | 299.65 | 299.9 | 299.9 | 300.9 | 296.55 | 150,385 |
| February 04, 2026 | 300.8 | 299.65 | 299.65 | 301.95 | 297 | 200,347 |
| February 03, 2026 | 303.4 | 300.8 | 300.8 | 307.8 | 298.25 | 314,913 |
| February 02, 2026 | 297.4 | 299.6 | 299.6 | 300 | 292.65 | 177,218 |
| February 01, 2026 | 300 | 298.85 | 298.85 | 304.6 | 297.1 | 290,307 |
| January 30, 2026 | 304 | 304.6 | 304.6 | 306.45 | 300 | 365,041 |
| January 29, 2026 | 299.9 | 305.15 | 305.15 | 308.95 | 299.9 | 635,519 |
| January 28, 2026 | 298.3 | 300 | 300 | 302.7 | 297.85 | 549,733 |
| January 27, 2026 | 294.8 | 294.9 | 294.9 | 299.45 | 286.5 | 552,481 |
| January 23, 2026 | 294.45 | 298.2 | 298.2 | 300 | 288.7 | 705,475 |
| January 22, 2026 | 301.1 | 302 | 302 | 304 | 299.65 | 327,481 |
| January 21, 2026 | 295 | 297.4 | 297.4 | 304.9 | 292.4 | 328,159 |
| January 20, 2026 | 305.95 | 296.05 | 296.05 | 306.75 | 290.6 | 768,780 |
| January 19, 2026 | 303.4 | 302.5 | 302.5 | 304.7 | 299.9 | 292,210 |
| January 16, 2026 | 305.8 | 304.95 | 304.95 | 311.15 | 304.1 | 642,421 |
| January 14, 2026 | 298.5 | 305.55 | 305.55 | 306.8 | 297.55 | 277,475 |
| January 13, 2026 | 306.95 | 298.25 | 298.25 | 314 | 297.05 | 1.93M |
| January 12, 2026 | 310.1 | 306.4 | 306.4 | 311.15 | 301.2 | 270,217 |
| January 09, 2026 | 312.5 | 311.15 | 311.15 | 314.95 | 308.1 | 318,243 |
| January 08, 2026 | 316.6 | 315.1 | 315.1 | 319.9 | 312.65 | 367,159 |
| January 07, 2026 | 318 | 316.6 | 316.6 | 318.5 | 312 | 235,811 |
| January 06, 2026 | 321.9 | 319.3 | 319.3 | 323.4 | 317.2 | 237,459 |
| January 05, 2026 | 311 | 321.9 | 321.9 | 323.3 | 311 | 556,772 |
| January 02, 2026 | 312.95 | 319.95 | 319.95 | 321.2 | 310.35 | 589,658 |
| January 01, 2026 | 308 | 311.95 | 311.95 | 314.65 | 306 | 492,632 |
| December 31, 2025 | 292.5 | 306.25 | 306.25 | 309.45 | 292.5 | 1.06M |
| December 30, 2025 | 294.5 | 294.45 | 294.45 | 296.9 | 292.5 | 832,842 |
| December 29, 2025 | 294.1 | 293.05 | 293.05 | 297.7 | 290.5 | 857,579 |
| December 26, 2025 | 295.9 | 296.85 | 296.85 | 298.55 | 293.8 | 174,626 |
| December 24, 2025 | 298 | 295.55 | 295.55 | 298 | 293.85 | 198,914 |
| December 23, 2025 | 293.05 | 297.5 | 297.5 | 298.55 | 293.05 | 358,367 |
| December 22, 2025 | 294.8 | 294.35 | 294.35 | 295.75 | 288.05 | 324,734 |
| December 19, 2025 | 280.05 | 289.5 | 289.5 | 294.7 | 280.05 | 1.02M |
| December 18, 2025 | 280 | 280.95 | 280.95 | 282.45 | 277.6 | 292,227 |
| December 17, 2025 | 281.7 | 280.5 | 280.5 | 283.95 | 280 | 457,186 |
| December 16, 2025 | 288.05 | 281.8 | 281.8 | 289 | 281 | 229,964 |
| December 15, 2025 | 289.1 | 288 | 288 | 289.55 | 283.7 | 230,884 |
| December 12, 2025 | 283.85 | 289.2 | 289.2 | 290.1 | 283.55 | 369,513 |
| December 11, 2025 | 285 | 282.45 | 282.45 | 285.05 | 280.05 | 383,319 |
| December 10, 2025 | 283.2 | 283.45 | 283.45 | 288.65 | 283 | 253,282 |
| December 09, 2025 | 287.6 | 283.8 | 283.8 | 291.95 | 281.9 | 790,663 |
| December 08, 2025 | 291.5 | 290.45 | 290.45 | 294.4 | 289.45 | 272,792 |
| December 05, 2025 | 295.1 | 293.3 | 293.3 | 296 | 291.5 | 293,135 |
| December 04, 2025 | 298 | 295.45 | 295.45 | 301.15 | 293.1 | 1.37M |
| December 03, 2025 | 297.45 | 301.3 | 301.3 | 304.2 | 295.45 | 985,249 |
| December 02, 2025 | 291.1 | 298.45 | 298.45 | 316.5 | 291.1 | 26.25M |
| December 01, 2025 | 287 | 290.6 | 290.6 | 291.9 | 286.85 | 125,032 |
| November 28, 2025 | 291 | 287.5 | 287.5 | 293.3 | 286.9 | 451,064 |
| November 27, 2025 | 297 | 294.4 | 294.4 | 297 | 294 | 163,268 |