322.60
-4.35(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 327 | 322.6 | 322.6 | 329.95 | 312.8 | 59,773 |
| February 19, 2026 | 327 | 326.95 | 326.95 | 333 | 322.15 | 160,776 |
| February 18, 2026 | 304.95 | 320.25 | 320.25 | 324.5 | 301.95 | 115,267 |
| February 17, 2026 | 287.55 | 304.95 | 304.95 | 322.7 | 287.5 | 396,059 |
| February 16, 2026 | 285.6 | 285.5 | 285.5 | 295 | 282.2 | 47,279 |
| February 13, 2026 | 295 | 283.35 | 283.35 | 295.1 | 279.5 | 77,752 |
| February 12, 2026 | 315 | 300.25 | 300.25 | 326.9 | 293.3 | 137,577 |
| February 11, 2026 | 303.9 | 316.05 | 316.05 | 320 | 295 | 121,686 |
| February 10, 2026 | 295 | 304.05 | 304.05 | 314 | 283 | 160,908 |
| February 09, 2026 | 257.9 | 293.35 | 293.35 | 297.05 | 256.2 | 400,316 |
| February 06, 2026 | 256 | 257.7 | 257.7 | 262.5 | 255.35 | 21,765 |
| February 05, 2026 | 266.8 | 261.2 | 261.2 | 266.8 | 260 | 23,006 |
| February 04, 2026 | 270 | 266.8 | 266.8 | 275.7 | 266 | 46,377 |
| February 03, 2026 | 280 | 271.85 | 271.85 | 286.95 | 263.05 | 59,715 |
| February 02, 2026 | 266.8 | 264.05 | 264.05 | 267.05 | 258.2 | 30,524 |
| February 01, 2026 | 258.8 | 264.6 | 264.6 | 271.55 | 258 | 38,439 |
| January 30, 2026 | 259.2 | 259.4 | 259.4 | 261 | 250.05 | 40,731 |
| January 29, 2026 | 267 | 259.2 | 259.2 | 267.75 | 258 | 43,193 |
| January 28, 2026 | 270.4 | 267.8 | 267.8 | 273.75 | 265.3 | 35,005 |
| January 27, 2026 | 279.2 | 270.35 | 270.35 | 279.2 | 268.05 | 36,615 |
| January 23, 2026 | 285 | 278.05 | 278.05 | 288.85 | 276.1 | 34,515 |
| January 22, 2026 | 280 | 283.2 | 283.2 | 291.45 | 280 | 37,045 |
| January 21, 2026 | 294.8 | 279.75 | 279.75 | 305.6 | 278.1 | 102,788 |
| January 20, 2026 | 296.55 | 288.3 | 288.3 | 298 | 277.35 | 95,203 |
| January 19, 2026 | 285.5 | 295.5 | 295.5 | 296.55 | 284 | 66,010 |
| January 16, 2026 | 280.45 | 285 | 285 | 287.25 | 278.3 | 28,390 |
| January 14, 2026 | 279 | 279.25 | 279.25 | 284 | 278 | 17,326 |
| January 13, 2026 | 280 | 280.85 | 280.85 | 285.15 | 276.45 | 25,775 |
| January 12, 2026 | 280 | 276.3 | 276.3 | 280.4 | 271.65 | 39,236 |
| January 09, 2026 | 293.95 | 282.3 | 282.3 | 293.95 | 280 | 47,616 |
| January 08, 2026 | 298.5 | 293.95 | 293.95 | 300.45 | 288.3 | 50,714 |
| January 07, 2026 | 286.25 | 298.45 | 298.45 | 302.4 | 282.1 | 73,580 |
| January 06, 2026 | 282.8 | 283.7 | 283.7 | 286.45 | 282 | 20,140 |
| January 05, 2026 | 290 | 286.5 | 286.5 | 290 | 285 | 16,397 |
| January 02, 2026 | 289 | 290 | 290 | 291.7 | 283.55 | 29,182 |
| January 01, 2026 | 283.75 | 284.45 | 284.45 | 287.05 | 282.25 | 14,702 |
| December 31, 2025 | 288 | 284.35 | 284.35 | 288.05 | 282.2 | 24,020 |
| December 30, 2025 | 284.6 | 282.4 | 282.4 | 286.7 | 278.5 | 23,157 |
| December 29, 2025 | 289 | 280.35 | 280.35 | 291.7 | 277.7 | 72,186 |
| December 26, 2025 | 294.3 | 290.75 | 290.75 | 297 | 289.2 | 32,238 |
| December 24, 2025 | 293.05 | 292.9 | 292.9 | 295 | 290 | 18,509 |
| December 23, 2025 | 294.8 | 292.45 | 292.45 | 296.45 | 291.75 | 17,422 |
| December 22, 2025 | 286.05 | 291.75 | 291.75 | 294.5 | 286.05 | 37,484 |
| December 19, 2025 | 283.2 | 285.65 | 285.65 | 287 | 280 | 22,545 |
| December 18, 2025 | 281.3 | 283.2 | 283.2 | 284.6 | 277.05 | 23,055 |
| December 17, 2025 | 285 | 281.7 | 281.7 | 286.4 | 280.5 | 23,153 |
| December 16, 2025 | 286.65 | 286.05 | 286.05 | 288.55 | 285 | 17,269 |
| December 15, 2025 | 284 | 286.65 | 286.65 | 290.5 | 284 | 30,725 |
| December 12, 2025 | 285.5 | 287.6 | 287.6 | 290.55 | 285.5 | 17,014 |
| December 11, 2025 | 293 | 289.05 | 289.05 | 296.2 | 284.5 | 34,778 |
| December 10, 2025 | 286.45 | 286.9 | 286.9 | 294 | 286 | 21,577 |
| December 09, 2025 | 290 | 286.45 | 286.45 | 291.45 | 278.1 | 57,791 |
| December 08, 2025 | 303.5 | 287.6 | 287.6 | 303.5 | 284.85 | 54,940 |
| December 05, 2025 | 303.4 | 300.15 | 300.15 | 303.4 | 294.85 | 30,332 |
| December 04, 2025 | 301.4 | 300.7 | 300.7 | 304 | 298.8 | 22,002 |
| December 03, 2025 | 307.95 | 301.4 | 301.4 | 307.95 | 300 | 26,677 |
| December 02, 2025 | 305 | 308.65 | 308.65 | 312.45 | 303.35 | 20,220 |
| December 01, 2025 | 311 | 309.55 | 309.55 | 311 | 304.1 | 20,783 |
| November 28, 2025 | 300 | 308.7 | 308.7 | 312 | 300 | 41,827 |
| November 27, 2025 | 302.95 | 298.55 | 298.55 | 307.5 | 297 | 27,392 |