292.61
-3.54999(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 296 | 293.93 | 293.93 | 303.18 | 292.32 | 397,577 |
| February 19, 2026 | 307.75 | 296.16 | 296.16 | 307.75 | 294.61 | 354,350 |
| February 18, 2026 | 313 | 303.51 | 303.51 | 313 | 301.27 | 481,780 |
| February 17, 2026 | 313.5 | 313.3 | 313.3 | 323.64 | 309.82 | 712,329 |
| February 16, 2026 | 305.25 | 313.35 | 313.35 | 319.9 | 299.53 | 1.24M |
| February 13, 2026 | 304.5 | 303.42 | 303.42 | 314.4 | 294.58 | 1.1M |
| February 12, 2026 | 294.15 | 304.21 | 304.21 | 312.71 | 292.5 | 863,586 |
| February 11, 2026 | 291.61 | 296.5 | 296.5 | 299.76 | 288.5 | 658,327 |
| February 10, 2026 | 307 | 297.41 | 297.41 | 310.65 | 295 | 660,552 |
| February 09, 2026 | 314.45 | 307.19 | 307.19 | 319.75 | 288.5 | 1.93M |
| February 06, 2026 | 303 | 302.71 | 302.71 | 313.29 | 291.01 | 943,247 |
| February 05, 2026 | 320.35 | 307.29 | 307.29 | 322 | 302.3 | 2.08M |
| February 04, 2026 | 296 | 326.89 | 326.89 | 343 | 285 | 13.02M |
| February 03, 2026 | 286.33 | 286.33 | 286.33 | 286.33 | 285 | 1.44M |
| February 02, 2026 | 230.83 | 238.61 | 238.61 | 240.85 | 228.67 | 228,728 |
| February 01, 2026 | 236.49 | 229.48 | 229.48 | 243.9 | 226.61 | 245,503 |
| January 30, 2026 | 224 | 235.75 | 235.75 | 241.55 | 221 | 380,724 |
| January 29, 2026 | 232.8 | 224.8 | 224.8 | 233.4 | 222.1 | 337,395 |
| January 28, 2026 | 240.95 | 232.2 | 232.2 | 245.85 | 227.6 | 525,287 |
| January 27, 2026 | 230.4 | 238.5 | 238.5 | 245 | 224.3 | 743,556 |
| January 23, 2026 | 235.4 | 224.5 | 224.5 | 237.95 | 222.1 | 368,775 |
| January 22, 2026 | 239 | 232.5 | 232.5 | 255.7 | 230 | 752,415 |
| January 21, 2026 | 241 | 234.5 | 234.5 | 243.6 | 232.1 | 300,987 |
| January 20, 2026 | 249.9 | 239.95 | 239.95 | 255 | 238.25 | 146,916 |
| January 19, 2026 | 252.95 | 249.45 | 249.45 | 253.05 | 247.4 | 99,085 |
| January 16, 2026 | 254 | 254.9 | 254.9 | 259.85 | 252.35 | 115,557 |
| January 14, 2026 | 250.95 | 253.55 | 253.55 | 255.35 | 247.05 | 125,531 |
| January 13, 2026 | 251.95 | 250.7 | 250.7 | 259.05 | 247.3 | 201,815 |
| January 12, 2026 | 255 | 249.05 | 249.05 | 258.25 | 245.15 | 406,507 |
| January 09, 2026 | 264.5 | 258.25 | 258.25 | 264.8 | 256.95 | 130,534 |
| January 08, 2026 | 272 | 266.6 | 266.6 | 274.5 | 264.7 | 114,609 |
| January 07, 2026 | 272.15 | 272 | 272 | 274.9 | 270.5 | 82,465 |
| January 06, 2026 | 278.35 | 274.05 | 274.05 | 278.9 | 272.65 | 83,579 |
| January 05, 2026 | 279.7 | 278.35 | 278.35 | 282 | 276.35 | 102,579 |
| January 02, 2026 | 283.8 | 280.1 | 280.1 | 284.2 | 278.8 | 176,841 |
| January 01, 2026 | 283 | 283.8 | 283.8 | 287.1 | 280.55 | 211,364 |
| December 31, 2025 | 292.5 | 282.4 | 282.4 | 292.5 | 279.15 | 922,271 |
| December 30, 2025 | 262 | 298.45 | 298.45 | 312.3 | 262 | 11.99M |
| December 29, 2025 | 269 | 260.25 | 260.25 | 270.95 | 255.95 | 248,821 |
| December 26, 2025 | 268.5 | 264.3 | 264.3 | 268.5 | 263.35 | 78,393 |
| December 24, 2025 | 271.5 | 267.75 | 267.75 | 273.1 | 266.75 | 70,596 |
| December 23, 2025 | 271.1 | 271.35 | 271.35 | 277.45 | 265.75 | 387,832 |
| December 22, 2025 | 270.95 | 270.95 | 270.95 | 274.3 | 269.1 | 186,917 |
| December 19, 2025 | 267.95 | 269.45 | 269.45 | 271.8 | 265.25 | 88,379 |
| December 18, 2025 | 274 | 266.6 | 266.6 | 274.35 | 264.4 | 206,842 |
| December 17, 2025 | 278.2 | 275.35 | 275.35 | 279.1 | 273.05 | 79,333 |
| December 16, 2025 | 281.05 | 278.2 | 278.2 | 282 | 275.5 | 138,612 |
| December 15, 2025 | 282.95 | 283.9 | 283.9 | 289.05 | 282.35 | 83,746 |
| December 12, 2025 | 283.9 | 286.95 | 286.95 | 288.95 | 281.6 | 146,944 |
| December 11, 2025 | 284.9 | 282.5 | 282.5 | 285.5 | 280.8 | 125,587 |
| December 10, 2025 | 291 | 285.15 | 285.15 | 291.7 | 282.25 | 234,844 |
| December 09, 2025 | 279.95 | 289.65 | 289.65 | 296 | 276.2 | 649,442 |
| December 08, 2025 | 298.75 | 281.35 | 281.35 | 301.15 | 275 | 609,281 |
| December 05, 2025 | 311.15 | 296.4 | 296.4 | 313 | 294.5 | 319,654 |
| December 04, 2025 | 307 | 314.3 | 314.3 | 319.3 | 307 | 207,887 |
| December 03, 2025 | 315 | 310.4 | 310.4 | 315 | 307.15 | 161,989 |
| December 02, 2025 | 320.95 | 313.5 | 313.5 | 320.95 | 311 | 111,699 |
| December 01, 2025 | 326.2 | 320.45 | 320.45 | 327 | 317 | 196,628 |
| November 28, 2025 | 311.05 | 324.35 | 324.35 | 327 | 308.95 | 951,953 |
| November 27, 2025 | 312.75 | 310.05 | 310.05 | 313.1 | 309.15 | 95,951 |