353.80
-18.6(-4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 360.6 | 353.8 | 353.8 | 368 | 353.8 | 86,356 |
| February 19, 2026 | 374 | 372.4 | 372.4 | 382.8 | 372.4 | 137,996 |
| February 18, 2026 | 433.15 | 391.95 | 391.95 | 433.15 | 391.95 | 329,032 |
| February 17, 2026 | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | 13,411 |
| February 16, 2026 | 388.9 | 392.95 | 392.95 | 392.95 | 383 | 67,505 |
| February 13, 2026 | 374 | 374.25 | 374.25 | 374.25 | 367.1 | 66,597 |
| February 12, 2026 | 356.45 | 356.45 | 356.45 | 356.45 | 347.95 | 97,453 |
| February 11, 2026 | 339.5 | 339.5 | 339.5 | 339.5 | 339.5 | 11,713 |
| February 10, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 23,826 |
| February 09, 2026 | 280.6 | 280.6 | 280.6 | 280.6 | 280.6 | 10,749 |
| February 06, 2026 | 257.05 | 255.1 | 255.1 | 258.55 | 245.35 | 15,533 |
| February 05, 2026 | 260 | 259.5 | 259.5 | 267 | 255.65 | 18,683 |
| February 04, 2026 | 264.95 | 265.7 | 265.7 | 272 | 260.2 | 28,621 |
| February 03, 2026 | 300.35 | 263 | 263 | 300.35 | 261 | 51,035 |
| February 02, 2026 | 285.75 | 273.05 | 273.05 | 285.75 | 270 | 15,075 |
| February 01, 2026 | 290 | 285.75 | 285.75 | 308 | 280 | 32,973 |
| January 30, 2026 | 272.8 | 288.15 | 288.15 | 300.2 | 264 | 99,889 |
| January 29, 2026 | 260.7 | 272.95 | 272.95 | 273.1 | 253.2 | 53,131 |
| January 28, 2026 | 227.95 | 248.3 | 248.3 | 248.3 | 225.8 | 17,613 |
| January 27, 2026 | 239.95 | 225.75 | 225.75 | 239.95 | 222.35 | 28,116 |
| January 23, 2026 | 241.95 | 229.2 | 229.2 | 241.95 | 228 | 25,458 |
| January 22, 2026 | 243 | 237.1 | 237.1 | 250 | 231.5 | 47,889 |
| January 21, 2026 | 259.8 | 243.75 | 243.75 | 259.8 | 242.55 | 32,794 |
| January 20, 2026 | 265.5 | 250.3 | 250.3 | 266.65 | 246.1 | 30,788 |
| January 19, 2026 | 263.1 | 265.8 | 265.8 | 267.55 | 259.35 | 16,177 |
| January 16, 2026 | 256.4 | 263.1 | 263.1 | 270.35 | 256.4 | 17,189 |
| January 14, 2026 | 273.9 | 264.2 | 264.2 | 273.9 | 262.2 | 8,972 |
| January 13, 2026 | 269.5 | 271 | 271 | 276.6 | 265.3 | 24,182 |
| January 12, 2026 | 261 | 262.75 | 262.75 | 266 | 248.25 | 28,531 |
| January 09, 2026 | 267 | 263.1 | 263.1 | 269.85 | 260 | 46,535 |
| January 08, 2026 | 270 | 266.75 | 266.75 | 274.45 | 265.4 | 15,868 |
| January 07, 2026 | 271 | 275.1 | 275.1 | 278 | 267.8 | 19,127 |
| January 06, 2026 | 265.2 | 268.75 | 268.75 | 274.8 | 265.2 | 19,562 |
| January 05, 2026 | 275 | 267.25 | 267.25 | 282.25 | 261 | 29,783 |
| January 02, 2026 | 285 | 279.5 | 279.5 | 290 | 276 | 23,581 |
| January 01, 2026 | 277.85 | 281.25 | 281.25 | 287.95 | 274.95 | 23,362 |
| December 31, 2025 | 277.95 | 272.25 | 272.25 | 277.95 | 270.05 | 16,934 |
| December 30, 2025 | 270.9 | 271.9 | 271.9 | 275.45 | 270.9 | 14,562 |
| December 29, 2025 | 284 | 273.8 | 273.8 | 284 | 272 | 14,156 |
| December 26, 2025 | 283.4 | 280 | 280 | 283.4 | 274.95 | 21,519 |
| December 24, 2025 | 279.9 | 278.8 | 278.8 | 283.5 | 274.2 | 17,042 |
| December 23, 2025 | 272 | 281.55 | 281.55 | 286.9 | 272 | 26,500 |
| December 22, 2025 | 271.85 | 274 | 274 | 279.5 | 264.05 | 52,261 |
| December 19, 2025 | 261.1 | 271.85 | 271.85 | 274 | 261.1 | 26,087 |
| December 18, 2025 | 272.9 | 264.4 | 264.4 | 272.9 | 262.3 | 30,895 |
| December 17, 2025 | 280.05 | 275.55 | 275.55 | 280.05 | 264.5 | 33,144 |
| December 16, 2025 | 292 | 278.4 | 278.4 | 292 | 274.5 | 13,306 |
| December 15, 2025 | 280 | 278.45 | 278.45 | 288.15 | 276.55 | 14,277 |
| December 12, 2025 | 284 | 280.2 | 280.2 | 284.65 | 270.2 | 12,410 |
| December 11, 2025 | 284.5 | 279 | 279 | 284.5 | 276.1 | 5,181 |
| December 10, 2025 | 274.55 | 283.5 | 283.5 | 285 | 272.1 | 9,458 |
| December 09, 2025 | 272.3 | 274.55 | 274.55 | 280.95 | 272.3 | 10,683 |
| December 08, 2025 | 287.65 | 282.45 | 282.45 | 292.7 | 275.1 | 8,670 |
| December 05, 2025 | 297.7 | 288 | 288 | 297.7 | 286.5 | 4,765 |
| December 04, 2025 | 306.95 | 289.9 | 289.9 | 306.95 | 286 | 10,022 |
| December 03, 2025 | 291.8 | 297.1 | 297.1 | 306 | 285 | 19,000 |
| December 02, 2025 | 292.45 | 291.8 | 291.8 | 295.95 | 290 | 11,078 |
| December 01, 2025 | 303.95 | 294.75 | 294.75 | 303.95 | 287.2 | 15,649 |
| November 28, 2025 | 304.8 | 299.15 | 299.15 | 304.8 | 292.1 | 15,129 |
| November 27, 2025 | 305 | 299.95 | 299.95 | 305 | 295 | 13,991 |