267.90
-2.7(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 265.2 | 267.9 | 267.9 | 279.05 | 265.2 | 16,152 |
| February 19, 2026 | 275 | 270.6 | 270.6 | 283.95 | 266.85 | 23,749 |
| February 18, 2026 | 275 | 277 | 277 | 290.95 | 269 | 44,842 |
| February 17, 2026 | 263.7 | 271.15 | 271.15 | 273.35 | 250.2 | 73,633 |
| February 16, 2026 | 237 | 261.6 | 261.6 | 269.4 | 237 | 83,792 |
| February 13, 2026 | 251.2 | 235.65 | 235.65 | 254 | 232.9 | 67,336 |
| February 12, 2026 | 248.35 | 247.45 | 247.45 | 253.65 | 242.5 | 70,834 |
| February 11, 2026 | 251.5 | 250.05 | 250.05 | 254.5 | 248 | 32,453 |
| February 10, 2026 | 253.15 | 252.3 | 252.3 | 259.6 | 247 | 64,120 |
| February 09, 2026 | 274 | 253.15 | 253.15 | 274 | 249.95 | 34,866 |
| February 06, 2026 | 259 | 250.3 | 250.3 | 259 | 236.55 | 76,112 |
| February 05, 2026 | 279 | 262.25 | 262.25 | 282 | 255.8 | 72,479 |
| February 04, 2026 | 291.2 | 279.3 | 279.3 | 297.35 | 270.1 | 59,918 |
| February 03, 2026 | 290.1 | 294.05 | 294.05 | 303.95 | 290.1 | 10,636 |
| February 02, 2026 | 296.1 | 289.15 | 289.15 | 306.35 | 279.95 | 17,867 |
| February 01, 2026 | 313.4 | 295.7 | 295.7 | 313.4 | 292.6 | 12,300 |
| January 30, 2026 | 310.05 | 308.8 | 308.8 | 315.05 | 296.85 | 23,332 |
| January 29, 2026 | 298.35 | 296.8 | 296.8 | 300 | 285.1 | 15,421 |
| January 28, 2026 | 290.3 | 294.3 | 294.3 | 297 | 285.55 | 15,857 |
| January 27, 2026 | 274.45 | 283.25 | 283.25 | 305 | 267.4 | 35,127 |
| January 23, 2026 | 275 | 270.45 | 270.45 | 290 | 265 | 20,423 |
| January 22, 2026 | 292 | 275 | 275 | 296.1 | 269.7 | 22,622 |
| January 21, 2026 | 269.9 | 271.6 | 271.6 | 289 | 253.65 | 60,732 |
| January 20, 2026 | 286.2 | 274 | 274 | 289.3 | 268.85 | 64,512 |
| January 19, 2026 | 289.95 | 285.25 | 285.25 | 289.95 | 279.6 | 9,146 |
| January 16, 2026 | 278.1 | 288.7 | 288.7 | 293 | 278.1 | 22,156 |
| January 14, 2026 | 285 | 280.8 | 280.8 | 292.45 | 271 | 12,661 |
| January 13, 2026 | 280 | 289.55 | 289.55 | 291 | 280 | 6,502 |
| January 12, 2026 | 293.7 | 282.6 | 282.6 | 293.7 | 279.05 | 12,168 |
| January 09, 2026 | 296.95 | 293.7 | 293.7 | 298.9 | 292.05 | 16,734 |
| January 08, 2026 | 301.1 | 298.5 | 298.5 | 301.1 | 295 | 9,759 |
| January 07, 2026 | 302.35 | 299.1 | 299.1 | 304.3 | 296.1 | 20,155 |
| January 06, 2026 | 303 | 304.4 | 304.4 | 307.1 | 303 | 11,943 |
| January 05, 2026 | 313.9 | 307.1 | 307.1 | 313.9 | 304.55 | 11,821 |
| January 02, 2026 | 310.55 | 313.9 | 313.9 | 318.95 | 305.8 | 13,494 |
| January 01, 2026 | 306.95 | 307.9 | 307.9 | 312.4 | 305 | 10,973 |
| December 31, 2025 | 298.25 | 305.5 | 305.5 | 309.5 | 295.1 | 30,491 |
| December 30, 2025 | 298.9 | 295.3 | 295.3 | 302.4 | 294.95 | 11,262 |
| December 29, 2025 | 293.05 | 297.45 | 297.45 | 302.05 | 293.05 | 15,947 |
| December 26, 2025 | 310 | 298.55 | 298.55 | 310 | 297 | 20,242 |
| December 24, 2025 | 311.6 | 305.2 | 305.2 | 316.55 | 295.6 | 30,642 |
| December 23, 2025 | 298 | 307.15 | 307.15 | 324 | 295.1 | 84,663 |
| December 22, 2025 | 300.1 | 297.35 | 297.35 | 304.95 | 295 | 10,002 |
| December 19, 2025 | 295 | 300.1 | 300.1 | 306.3 | 295 | 9,826 |
| December 18, 2025 | 299 | 297.55 | 297.55 | 315.3 | 295 | 11,866 |
| December 17, 2025 | 307.05 | 301.15 | 301.15 | 308.4 | 300 | 4,975 |
| December 16, 2025 | 300.1 | 302.75 | 302.75 | 307.95 | 299.55 | 4,056 |
| December 15, 2025 | 310 | 303.45 | 303.45 | 310 | 303 | 5,417 |
| December 12, 2025 | 305 | 304.65 | 304.65 | 312 | 300 | 8,709 |
| December 11, 2025 | 310 | 308.45 | 308.45 | 314.9 | 305.55 | 6,448 |
| December 10, 2025 | 309.95 | 304.9 | 304.9 | 312 | 304 | 6,603 |
| December 09, 2025 | 300 | 304.4 | 304.4 | 310.95 | 298.8 | 12,282 |
| December 08, 2025 | 306.5 | 305.45 | 305.45 | 311.1 | 296.05 | 26,246 |
| December 05, 2025 | 320 | 310.6 | 310.6 | 324.8 | 309.6 | 8,260 |
| December 04, 2025 | 315.9 | 310.4 | 310.4 | 315.9 | 309.9 | 7,613 |
| December 03, 2025 | 314.05 | 312.2 | 312.2 | 314.9 | 310 | 8,729 |
| December 02, 2025 | 315 | 310.45 | 310.45 | 315 | 307.1 | 13,264 |
| December 01, 2025 | 315 | 315.05 | 315.05 | 324.7 | 312 | 16,212 |
| November 28, 2025 | 325.65 | 319.65 | 319.65 | 325.65 | 317 | 15,874 |
| November 27, 2025 | 334.95 | 322.15 | 322.15 | 334.95 | 321.5 | 8,278 |