288.55
+1.8(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 287.4 | 288.55 | 288.55 | 290 | 282.65 | 24,289 |
| February 19, 2026 | 294.9 | 286.75 | 286.75 | 298.4 | 285 | 33,828 |
| February 18, 2026 | 292.95 | 295.65 | 295.65 | 299 | 290 | 45,341 |
| February 17, 2026 | 300 | 292.65 | 292.65 | 304.2 | 291 | 63,078 |
| February 16, 2026 | 304.9 | 293 | 293 | 312.6 | 284.15 | 100,356 |
| February 13, 2026 | 303 | 309.5 | 309.5 | 313 | 296 | 37,759 |
| February 12, 2026 | 314.5 | 312.65 | 312.65 | 314.9 | 310.05 | 21,878 |
| February 11, 2026 | 315.5 | 314.5 | 314.5 | 317.1 | 312.35 | 21,574 |
| February 10, 2026 | 312.5 | 317.1 | 317.1 | 319.8 | 309.7 | 40,811 |
| February 09, 2026 | 308.8 | 313.4 | 313.4 | 316.6 | 308.2 | 16,455 |
| February 06, 2026 | 308.1 | 308.05 | 308.05 | 309.4 | 303.25 | 8,695 |
| February 05, 2026 | 312.9 | 308.1 | 308.1 | 314.95 | 305.6 | 18,053 |
| February 04, 2026 | 303.5 | 314.3 | 314.3 | 314.3 | 303.5 | 24,382 |
| February 03, 2026 | 311 | 305.5 | 305.5 | 319.8 | 299.5 | 41,027 |
| February 02, 2026 | 299.3 | 296.4 | 296.4 | 301.8 | 290.25 | 34,197 |
| February 01, 2026 | 307.25 | 302 | 302 | 321.8 | 300.6 | 31,634 |
| January 30, 2026 | 303.8 | 307.25 | 307.25 | 309 | 300.8 | 9,833 |
| January 29, 2026 | 301.8 | 305.35 | 305.35 | 309 | 295.05 | 38,165 |
| January 28, 2026 | 300.2 | 300.95 | 300.95 | 309.95 | 293.05 | 59,086 |
| January 27, 2026 | 310.4 | 299.55 | 299.55 | 310.5 | 296.8 | 47,335 |
| January 23, 2026 | 310.55 | 309.7 | 309.7 | 321.7 | 307.3 | 33,005 |
| January 22, 2026 | 312.75 | 321.95 | 321.95 | 323.8 | 309.05 | 43,508 |
| January 21, 2026 | 300.55 | 312.1 | 312.1 | 315 | 296.4 | 50,494 |
| January 20, 2026 | 310 | 305.7 | 305.7 | 313 | 304.1 | 31,467 |
| January 19, 2026 | 314 | 312.95 | 312.95 | 316.15 | 308 | 26,128 |
| January 16, 2026 | 315.8 | 316.15 | 316.15 | 322.65 | 309.55 | 31,813 |
| January 14, 2026 | 318.3 | 315.05 | 315.05 | 319.4 | 312.6 | 18,376 |
| January 13, 2026 | 315.6 | 319.9 | 319.9 | 323.65 | 314.1 | 20,597 |
| January 12, 2026 | 316.3 | 314.85 | 314.85 | 319 | 306.05 | 36,300 |
| January 09, 2026 | 323 | 319.25 | 319.25 | 324.8 | 317 | 25,853 |
| January 08, 2026 | 330.6 | 323.95 | 323.95 | 332.8 | 322 | 17,516 |
| January 07, 2026 | 328.25 | 332.1 | 332.1 | 335 | 327.1 | 22,119 |
| January 06, 2026 | 329.6 | 327.75 | 327.75 | 333.95 | 325.35 | 18,204 |
| January 05, 2026 | 337 | 332.65 | 332.65 | 337.9 | 331 | 17,452 |
| January 02, 2026 | 339.7 | 337 | 337 | 341.75 | 335.45 | 12,825 |
| January 01, 2026 | 337 | 341.4 | 341.4 | 342.9 | 333.15 | 20,917 |
| December 31, 2025 | 333.95 | 336 | 336 | 344.7 | 329 | 45,363 |
| December 30, 2025 | 337.9 | 333.45 | 333.45 | 345 | 329.75 | 46,318 |
| December 29, 2025 | 333.9 | 340.95 | 340.95 | 343.6 | 316 | 45,479 |
| December 26, 2025 | 340 | 333.75 | 333.75 | 340.8 | 330.55 | 49,901 |
| December 24, 2025 | 346.65 | 342.15 | 342.15 | 348.05 | 340.6 | 18,109 |
| December 23, 2025 | 346.75 | 346.3 | 346.3 | 354.75 | 340.7 | 30,165 |
| December 22, 2025 | 349.2 | 345.25 | 345.25 | 351.7 | 341.35 | 30,265 |
| December 19, 2025 | 347 | 349 | 349 | 352.3 | 345.85 | 19,687 |
| December 18, 2025 | 347.2 | 349.45 | 349.45 | 355 | 345.9 | 81,006 |
| December 17, 2025 | 351.1 | 348.6 | 348.6 | 353.5 | 344.15 | 23,876 |
| December 16, 2025 | 345.8 | 351.65 | 351.65 | 354.8 | 345.1 | 20,939 |
| December 15, 2025 | 346 | 348.95 | 348.95 | 355.5 | 341.2 | 28,251 |
| December 12, 2025 | 346.9 | 348.2 | 348.2 | 352 | 345 | 39,214 |
| December 11, 2025 | 341.1 | 347.15 | 347.15 | 348.8 | 339 | 34,129 |
| December 10, 2025 | 351.25 | 343.25 | 343.25 | 354.5 | 340.3 | 52,805 |
| December 09, 2025 | 343.6 | 351.7 | 351.7 | 354.8 | 343.6 | 29,113 |
| December 08, 2025 | 352.2 | 346.8 | 346.8 | 357.25 | 343 | 39,348 |
| December 05, 2025 | 355 | 355.4 | 355.4 | 360 | 351.35 | 30,351 |
| December 04, 2025 | 349.2 | 358.15 | 358.15 | 359.9 | 346.3 | 38,448 |
| December 03, 2025 | 347.75 | 350.95 | 350.95 | 354.7 | 339.15 | 102,736 |
| December 02, 2025 | 347 | 347.4 | 347.4 | 356.75 | 343.1 | 27,955 |
| December 01, 2025 | 356 | 350.2 | 350.2 | 360 | 345.1 | 55,417 |
| November 28, 2025 | 361.3 | 355.65 | 355.65 | 365.1 | 354 | 33,414 |
| November 27, 2025 | 368.45 | 358.95 | 358.95 | 373.3 | 355.1 | 58,090 |